WSE:ETFBM40TR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	146.26	146.30	144.66	145.40	-	-0.94%	9,878
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
Mar 30, 2026	129.82	132.00	129.30	131.28	131.28	0.77%	16,587
Mar 27, 2026	130.78	130.82	129.00	130.28	130.28	-0.55%	16,017
Mar 26, 2026	131.62	131.62	130.02	131.00	131.00	-0.47%	7,819
Mar 25, 2026	131.50	132.66	131.04	131.62	131.62	1.40%	10,579
Mar 24, 2026	131.50	131.50	129.22	129.80	129.80	-1.25%	8,098
Mar 23, 2026	128.96	132.38	126.50	131.44	131.44	0.58%	39,132
Mar 20, 2026	133.74	134.22	130.40	130.68	130.68	-2.04%	18,229
Mar 19, 2026	134.38	134.74	132.80	133.40	133.40	-1.38%	18,518
Mar 18, 2026	137.42	138.44	135.26	135.26	135.26	-1.02%	15,299
Mar 17, 2026	133.38	136.66	132.60	136.66	136.66	3.12%	10,792
Mar 16, 2026	132.58	132.98	131.20	132.52	132.52	-	14,016
Mar 13, 2026	131.76	133.78	131.20	132.52	132.52	0.05%	15,899
Mar 12, 2026	133.78	134.10	132.00	132.46	132.46	-1.43%	14,887
Mar 11, 2026	136.22	136.24	134.16	134.38	134.38	-1.45%	12,468
Mar 10, 2026	137.86	138.40	135.24	136.36	136.36	1.50%	18,543
Mar 9, 2026	133.08	135.00	131.80	134.34	134.34	-0.49%	27,291
Mar 6, 2026	138.30	138.44	134.58	135.00	135.00	-1.98%	20,788
Mar 5, 2026	138.30	139.16	137.06	137.72	137.72	0.13%	17,517
Mar 4, 2026	136.00	138.00	136.00	137.54	137.54	2.02%	35,460
Mar 3, 2026	139.16	139.16	134.64	134.82	134.82	-3.44%	39,784
Mar 2, 2026	139.22	140.84	138.30	139.62	139.62	-1.38%	37,039
Feb 27, 2026	142.24	142.56	141.16	141.58	141.58	0.30%	15,068