WSE:ETFBM40TR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	155.00	157.48	154.62	156.96	-	2.31%	10,844
Jun 11, 2026	153.14	153.74	152.62	153.42	153.42	0.05%	8,003
Jun 10, 2026	153.34	153.60	151.24	153.34	153.34	-0.21%	13,422
Jun 9, 2026	154.18	155.60	153.66	153.66	153.66	-0.44%	9,391
Jun 8, 2026	152.12	154.34	151.46	154.34	154.34	0.40%	16,478
Jun 5, 2026	155.14	155.14	153.52	153.72	153.72	-0.44%	11,435
Jun 3, 2026	154.52	154.80	153.68	154.40	154.40	0.36%	11,086
Jun 2, 2026	154.02	155.44	153.68	153.84	153.84	0.71%	14,051
Jun 1, 2026	155.24	155.24	152.68	152.76	152.76	-1.64%	24,731
May 29, 2026	155.88	156.00	155.24	155.30	155.30	0.39%	11,057
May 28, 2026	153.06	154.70	152.52	154.70	154.70	0.69%	9,743
May 27, 2026	154.86	155.30	153.40	153.64	153.64	-0.90%	12,394
May 26, 2026	155.86	156.32	154.78	155.04	155.04	-0.56%	10,439
May 25, 2026	154.38	155.96	154.00	155.92	155.92	1.94%	14,467
May 22, 2026	152.34	153.00	151.20	152.96	152.96	1.19%	9,141
May 21, 2026	150.44	152.28	149.74	151.16	151.16	0.60%	13,122
May 20, 2026	148.64	150.50	148.30	150.26	150.26	1.25%	9,759
May 19, 2026	149.00	149.92	147.64	148.40	148.40	-0.23%	10,536
May 18, 2026	147.32	149.00	146.98	148.74	148.74	0.84%	12,542
May 15, 2026	147.26	148.64	146.74	147.50	147.50	-0.36%	8,972
May 14, 2026	146.98	148.84	146.20	148.04	148.04	1.37%	13,870
May 13, 2026	146.38	146.38	144.94	146.04	146.04	0.76%	6,845
May 12, 2026	146.26	146.30	144.66	144.94	144.94	-1.25%	11,638
May 11, 2026	145.90	147.42	145.52	146.78	146.78	0.88%	11,586
May 8, 2026	147.44	147.44	145.50	145.50	145.50	-1.90%	12,841
May 7, 2026	149.22	149.24	147.02	148.32	148.32	-0.19%	13,012
May 6, 2026	147.34	148.84	147.00	148.60	148.60	1.78%	21,845
May 5, 2026	144.80	146.00	144.32	146.00	146.00	0.65%	14,442
May 4, 2026	145.32	145.60	143.40	145.06	145.06	1.09%	15,840
Apr 30, 2026	144.24	144.24	143.00	143.50	143.50	-0.22%	8,736
Apr 29, 2026	143.34	145.10	143.00	143.82	143.82	0.29%	21,311
Apr 28, 2026	144.14	144.88	143.00	143.40	143.40	-0.40%	8,837
Apr 27, 2026	145.10	145.10	143.46	143.98	143.98	-0.44%	26,459
Apr 24, 2026	145.00	145.20	143.10	144.62	144.62	-0.26%	21,737
Apr 23, 2026	146.44	146.44	144.42	145.00	145.00	-1.15%	21,001
Apr 22, 2026	146.86	147.42	145.88	146.68	146.68	0.31%	11,029
Apr 21, 2026	146.94	147.26	146.22	146.22	146.22	-0.75%	14,307
Apr 20, 2026	147.78	147.78	145.86	147.32	147.32	-0.46%	23,149
Apr 17, 2026	145.94	148.48	145.90	148.00	148.00	1.51%	16,939
Apr 16, 2026	146.90	146.98	145.00	145.80	145.80	-1.00%	28,060
Apr 15, 2026	145.42	147.28	145.08	147.28	147.28	1.52%	198,452
Apr 14, 2026	144.54	145.32	143.92	145.08	145.08	0.95%	21,908
Apr 13, 2026	143.38	144.00	142.44	143.72	143.72	0.15%	19,204
Apr 10, 2026	141.92	143.90	141.50	143.50	143.50	1.53%	28,798
Apr 9, 2026	141.52	141.88	140.60	141.34	141.34	-0.13%	13,009
Apr 8, 2026	140.50	141.90	139.62	141.52	141.52	3.25%	30,207
Apr 7, 2026	137.28	139.00	135.94	137.06	137.06	-0.07%	19,547
Apr 2, 2026	135.74	137.16	134.66	137.16	137.16	0.76%	12,943
Apr 1, 2026	136.30	136.66	135.20	136.12	136.12	1.51%	20,609
Mar 31, 2026	132.56	134.68	132.02	134.10	134.10	2.15%	8,987