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

43.88

+0.42(+0.97%)

Updated at December 04 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.54	42.6	42.6	42.76	42.47	620
November 20, 2025	42.72	42.71	42.71	43.03	42.68	1,644
November 19, 2025	42.18	42.4	42.4	42.65	42.18	1,952
November 18, 2025	42.2	42.31	42.31	42.31	42.03	1,347
November 17, 2025	43.44	43.39	43.39	43.45	43.19	3,328
November 14, 2025	43.43	43.55	43.55	43.55	43.05	1,340
November 13, 2025	43.66	43.24	43.24	43.66	43.24	1,948
November 12, 2025	43.36	43.53	43.53	43.61	43.36	419
November 11, 2025	42.6	42.78	42.78	42.78	42.57	1,223
November 10, 2025	42.67	42.68	42.68	42.79	42.46	1,473
November 07, 2025	42.49	42.15	42.15	42.49	42.09	444
November 06, 2025	42.44	42.28	42.28	42.72	42.28	1,515
November 05, 2025	42.06	42.33	42.33	42.33	42.03	1,723
November 04, 2025	42.56	42.41	42.41	42.56	42.22	4,831
November 03, 2025	42.51	42.79	42.79	42.79	42.43	3,041
October 31, 2025	42.77	42.42	42.42	42.78	42.42	839
October 30, 2025	42.69	42.84	42.84	42.84	42.55	1,845
October 29, 2025	42.12	42.28	42.28	42.28	41.94	2,671
October 28, 2025	42.28	42.66	42.66	42.66	42.12	6,423
October 27, 2025	42.85	42.75	42.75	42.88	42.75	3,278
October 24, 2025	42.11	42.29	42.29	42.35	42.05	4,570
October 23, 2025	42	42	42	42	41.96	571
October 22, 2025	42	41.71	41.71	42.04	41.71	7,814
October 21, 2025	41.58	41.86	41.86	41.86	41.57	2,542
October 20, 2025	41.7	41.94	41.94	41.94	41.61	1,432
October 17, 2025	40.67	40.97	40.97	41.15	40.42	1,424
October 16, 2025	41.24	41.05	41.05	41.29	41.05	1,683
October 15, 2025	40.97	41.29	41.29	41.37	40.97	1,151
October 14, 2025	40.23	40.64	40.64	40.64	40.23	3,453
October 13, 2025	40.31	40.61	40.61	40.61	40.22	8,701
October 10, 2025	40.76	40.26	40.26	41	40.22	2,479
October 09, 2025	42.03	41.85	41.85	42.03	41.85	350
October 08, 2025	41.8	41.96	41.96	42.03	41.8	3,546
October 07, 2025	41.69	41.74	41.74	41.8	41.64	1,013
October 06, 2025	41.62	41.95	41.95	41.95	41.59	3,828
October 03, 2025	40.45	40.69	40.69	40.74	40.45	1,953
October 02, 2025	39.99	39.95	39.95	40.07	39.95	633
October 01, 2025	39.91	40.07	40.07	40.24	39.79	1,945
September 30, 2025	40.59	40.22	40.22	40.59	40.15	2,672
September 29, 2025	40.57	40.7	40.7	40.7	40.4	2,156
September 26, 2025	40.83	40.8	40.8	40.94	40.75	907
September 25, 2025	40.77	40.78	40.78	40.86	40.57	1,441
September 24, 2025	40.74	40.99	40.99	40.99	40.73	701
September 23, 2025	40.9	40.98	40.98	40.98	40.75	969
September 22, 2025	40.82	40.81	40.81	40.82	40.6	416
September 19, 2025	40.47	40.55	40.55	40.63	40.4	2,718
September 18, 2025	40.67	40.98	40.98	40.98	40.59	1,829
September 17, 2025	40.35	40.38	40.38	40.47	40.29	2,262
September 16, 2025	40.69	40.58	40.58	40.69	40.46	3,673
September 15, 2025	40.64	40.54	40.54	40.74	40.39	7,098
September 12, 2025	40.47	40.42	40.42	40.54	40.42	1,904