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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.79	36.38	36.38	36.79	36.38	4,944
November 06, 2025	37.01	36.63	36.63	37.02	36.63	2,218
November 05, 2025	36.59	36.9	36.9	36.91	36.59	1,103
November 04, 2025	36.78	36.88	36.88	36.93	36.78	546
November 03, 2025	36.69	36.98	36.98	36.98	36.69	3,393
October 31, 2025	37.03	36.78	36.78	37.03	36.78	7,724
October 30, 2025	36.55	36.89	36.89	36.92	36.55	11,963
October 29, 2025	36.14	36.2	36.2	36.2	35.98	3,094
October 28, 2025	36.3	36.42	36.42	36.42	36.13	1,128
October 27, 2025	36.83	36.68	36.68	36.83	36.66	2,832
October 24, 2025	36.16	36.31	36.31	36.4	36.16	1,724
October 23, 2025	36.19	36.15	36.15	36.24	36.1	3,050
October 22, 2025	36.09	35.9	35.9	36.18	35.9	469
October 21, 2025	35.73	35.94	35.94	35.94	35.73	352
October 20, 2025	35.74	35.88	35.88	35.88	35.73	658
October 17, 2025	34.63	35.12	35.12	35.25	34.6	1,278
October 16, 2025	35.39	35.14	35.14	35.39	35.14	219
October 15, 2025	35.26	35.42	35.42	35.58	35.26	1,007
October 14, 2025	34.71	35.03	35.03	35.05	34.71	4,407
October 13, 2025	34.65	34.9	34.9	34.92	34.65	4,585
October 10, 2025	35.16	34.51	34.51	35.41	34.51	2,408
October 09, 2025	36.06	36.28	36.28	36.28	35.99	786
October 08, 2025	35.95	36.06	36.06	36.09	35.95	3,368
October 07, 2025	35.51	35.76	35.76	35.8	35.51	5,211
October 06, 2025	35.59	35.77	35.77	35.8	35.48	9,039
October 03, 2025	34.49	34.6	34.6	34.63	34.49	1,969
October 02, 2025	34.06	34.1	34.1	34.13	33.99	619
October 01, 2025	33.83	33.98	33.98	34.09	33.72	1,006
September 30, 2025	34.44	34.12	34.12	34.46	34.12	136
September 29, 2025	34.43	34.49	34.49	34.59	34.43	298
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

WisdomTree Japan Equity UCITS ETF (WTDX.DE) XETRA