WisdomTree Japan Equity UCITS ETF - EUR Hedged Acc - WTIF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.01	51.95	51.95	52.15	51.85	4,440
February 19, 2026	52.5	52.21	52.21	52.52	52.06	2,281
February 18, 2026	52.04	52.29	52.29	52.29	51.94	5,699
February 17, 2026	51.31	51.66	51.66	51.69	51.3	4,814
February 16, 2026	51.47	51.11	51.11	51.47	51.11	5,955
February 13, 2026	52.04	52.23	52.23	52.42	52	6,189
February 12, 2026	52.43	51.92	51.92	52.5	51.79	15,882
February 11, 2026	52.44	52.21	52.21	52.59	52.17	12,823
February 10, 2026	52.27	52.02	52.02	52.7	52.02	27,262
February 09, 2026	51.27	51.5	51.5	51.64	51.16	14,406
February 06, 2026	50.11	50.8	50.8	51.05	50.11	5,015
February 05, 2026	49.74	49.61	49.61	49.81	49.41	4,878
February 04, 2026	49.41	49.92	49.92	50.23	49.41	2,780
February 03, 2026	48.58	48.56	48.56	48.8	48.47	5,388
February 02, 2026	47.5	48.01	48.01	48.01	47.48	3,222
January 30, 2026	47.58	47.64	47.64	47.86	47.4	5,571
January 29, 2026	47.11	47.01	47.01	47.48	46.82	5,738
January 28, 2026	46.9	46.38	46.38	46.9	46.31	10,934
January 27, 2026	47.41	47.09	47.09	47.46	47.09	10,526
January 26, 2026	47.46	46.91	46.91	47.49	46.91	15,520
January 23, 2026	48.3	48.12	48.12	48.34	48.04	3,468
January 22, 2026	48.27	48.46	48.46	48.46	48.25	26,589
January 21, 2026	47.96	47.84	47.84	48.07	47.8	2,553
January 20, 2026	48.36	47.71	47.71	48.36	47.67	51,544
January 19, 2026	48.67	48.87	48.87	48.87	48.67	5,590
January 16, 2026	49.07	49	49	49.07	48.78	9,400
January 15, 2026	48.86	49.07	49.07	49.2	48.86	8,292
January 14, 2026	48.46	48.41	48.41	48.59	48.26	6,870
January 13, 2026	47.79	48.01	48.01	48.19	47.79	12,569
January 12, 2026	47.79	47.94	47.94	48.16	47.79	5,307
January 09, 2026	46.49	47.42	47.42	47.72	46.49	2,490
January 08, 2026	46.16	46.34	46.34	46.43	46.15	1,585
January 07, 2026	46.13	46.41	46.41	46.41	46.13	12,351
January 06, 2026	46.41	46.19	46.19	46.49	46.08	5,403
January 05, 2026	45.79	46.12	46.12	46.12	45.79	5,572
January 02, 2026	45.5	45.28	45.28	45.58	45.24	5,808
December 30, 2025	45.16	45.16	45.16	45.24	45.01	822
December 29, 2025	45.34	45.15	45.15	45.34	44.8	8,432
December 23, 2025	44.96	45.32	45.32	45.63	44.96	4,389
December 22, 2025	44.87	45.18	45.18	45.44	44.73	6,504
December 19, 2025	44.85	45.28	45.28	45.28	44.75	3,536
December 18, 2025	44.31	44.45	44.45	44.46	44.3	128
December 17, 2025	44.42	44.29	44.29	44.52	44.29	5,151
December 16, 2025	44.54	44.57	44.57	44.69	44.5	1,578
December 15, 2025	45.19	45.4	45.4	45.4	45.12	7,882
December 12, 2025	44.86	44.69	44.69	44.91	44.57	15,118
December 11, 2025	44.25	44.56	44.56	44.61	44.18	1,082
December 10, 2025	44.36	44.57	44.57	44.57	44.3	2,724
December 09, 2025	44.3	44.7	44.7	44.7	44.3	2,212
December 08, 2025	44.21	44.16	44.16	44.27	44.01	8,546
December 05, 2025	43.83	43.95	43.95	43.98	43.77	2,203
December 04, 2025	44.06	43.88	43.88	44.19	43.85	3,709
December 03, 2025	43.49	43.46	43.46	43.49	43.21	805
December 02, 2025	43.69	43.58	43.58	43.78	43.58	1,256
December 01, 2025	43.51	43.67	43.67	43.67	43.27	4,038
November 28, 2025	43.69	43.81	43.81	44	43.69	2,242
November 27, 2025	43.74	43.68	43.68	43.74	43.59	2,697
November 26, 2025	43.74	43.81	43.81	43.87	43.51	2,039
November 25, 2025	42.86	43.14	43.14	43.14	42.68	1,204
November 24, 2025	42.96	43.06	43.06	43.1	42.7	1,685

WisdomTree Japan Equity UCITS ETF - EUR Hedged Acc (WTIF.DE) XETRA