WisdomTree Japan Equity UCITS ETF - WTDX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.83	34.81	34.81	34.98	34.74	362
September 25, 2025	34.57	34.85	34.85	34.85	34.57	146
September 24, 2025	34.48	34.74	34.74	34.76	34.48	448
September 23, 2025	34.56	34.56	34.56	34.65	34.5	1,099
September 22, 2025	34.53	34.53	34.53	34.53	34.39	6
September 19, 2025	34.24	34.45	34.45	34.47	34.24	1,401
September 18, 2025	34.32	34.59	34.59	34.59	34.28	2,666
September 17, 2025	33.95	33.99	33.99	33.99	33.92	290
September 16, 2025	34.35	34.06	34.06	34.35	34.06	371
September 15, 2025	34.5	34.37	34.37	34.53	34.3	374
September 12, 2025	34.42	34.38	34.38	34.46	34.36	1,213
September 11, 2025	34.44	34.53	34.53	34.53	34.43	25
September 10, 2025	34.43	34.35	34.35	34.48	34.35	594
September 09, 2025	34.17	34.22	34.22	34.22	34.02	1,934
September 08, 2025	34.42	34.62	34.62	34.62	34.36	410
September 05, 2025	34.3	33.77	33.77	34.34	33.71	159
September 04, 2025	33.98	34.16	34.16	34.21	33.85	367
September 03, 2025	33.72	33.57	33.57	33.8	33.57	331
September 02, 2025	33.83	33.67	33.67	33.89	33.67	557
September 01, 2025	33.45	33.63	33.63	33.63	33.45	6
August 29, 2025	33.67	33.3	33.3	33.67	33.3	212
August 28, 2025	33.98	33.83	33.83	33.98	33.7	138
August 27, 2025	33.65	33.58	33.58	33.72	33.58	299
August 26, 2025	33.66	33.62	33.62	33.74	33.58	330
August 25, 2025	33.72	33.91	33.91	33.91	33.72	597
August 22, 2025	34.03	33.74	33.74	34.12	33.74	488
August 21, 2025	33.7	33.82	33.82	33.9	33.57	1,389
August 20, 2025	33.92	33.57	33.57	33.92	33.57	831
August 19, 2025	33.92	33.99	33.99	34.05	33.92	235
August 18, 2025	33.82	33.92	33.92	34.03	33.73	3,513
August 15, 2025	33.73	33.62	33.62	33.83	33.55	546
August 14, 2025	33.1	33.37	33.37	33.37	33.1	77
August 13, 2025	33.53	33.28	33.28	33.53	33.25	839
August 12, 2025	33.47	33.5	33.5	33.67	33.39	1,045
August 11, 2025	33.2	33.37	33.37	33.37	33.2	297
August 08, 2025	32.89	33.13	33.13	33.17	32.85	133
August 07, 2025	32.38	32.57	32.57	32.76	32.38	7,549
August 06, 2025	32.53	32.4	32.4	32.7	32.39	36
August 05, 2025	32.33	32.13	32.13	32.34	32.13	147
August 04, 2025	31.96	31.99	31.99	32.03	31.96	764
August 01, 2025	32.74	31.82	31.82	32.74	31.7	5,095
July 31, 2025	32.68	32.66	32.66	32.84	32.66	2
July 30, 2025	32.14	32.4	32.4	32.49	32.12	1,373
July 29, 2025	32.19	31.96	31.96	32.19	31.96	613
July 28, 2025	31.93	31.94	31.94	32.1	31.93	4,680
July 25, 2025	31.91	31.93	31.93	32.03	31.91	356
July 24, 2025	32.34	32.13	32.13	32.34	32.09	1,037
July 23, 2025	31.75	32.15	32.15	32.15	31.68	2,031
July 22, 2025	30.79	30.6	30.6	30.79	30.6	1,940
July 21, 2025	30.85	30.76	30.76	30.85	30.75	12
July 18, 2025	30.9	30.76	30.76	30.9	30.76	673
July 17, 2025	31.04	31.09	31.09	31.11	30.98	1,522
July 16, 2025	30.7	30.19	30.19	30.77	30.19	5
July 15, 2025	30.71	30.9	30.9	30.9	30.71	693
July 14, 2025	30.67	30.68	30.68	30.68	30.56	627
July 11, 2025	30.62	30.51	30.51	30.62	30.42	3,616
July 10, 2025	30.32	30.52	30.52	30.52	30.32	183
July 09, 2025	30.43	30.47	30.47	30.57	30.43	4,763
July 08, 2025	30.3	30.46	30.46	30.46	30.3	429
July 07, 2025	30.11	30.32	30.32	30.38	30.11	661

WisdomTree Japan Equity UCITS ETF (WTDX.DE) XETRA