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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.52	31.45	31.45	31.63	31.45	11,056
December 03, 2025	31.04	31.12	31.12	31.12	30.89	1,096
December 02, 2025	31.17	30.98	30.98	31.33	30.98	7,232
December 01, 2025	31.19	31.21	31.21	31.25	31.1	857
November 28, 2025	31.27	31.29	31.29	31.38	31.27	1,029
November 27, 2025	31.28	31.17	31.17	31.29	31.17	422
November 26, 2025	31.17	31.2	31.2	31.32	31.1	7,390
November 25, 2025	30.71	30.91	30.91	30.95	30.64	1,314
November 24, 2025	30.64	30.83	30.83	30.86	30.54	4,874
November 21, 2025	30.5	30.61	30.61	30.62	30.41	1,479
November 20, 2025	30.45	30.46	30.46	30.58	30.45	222
November 19, 2025	30.27	30.37	30.37	30.52	30.27	1,548
November 18, 2025	30.29	30.43	30.43	30.43	30.23	9,984
November 17, 2025	31.23	31.14	31.14	31.32	31.12	1,720
November 14, 2025	31.19	31.4	31.4	31.42	31.12	12,014
November 13, 2025	31.44	31.11	31.11	31.44	31.11	1,042
November 12, 2025	31.32	31.54	31.54	31.54	31.32	1,290
November 11, 2025	30.9	31.04	31.04	31.04	30.9	4,595
November 10, 2025	30.95	31.21	31.21	31.21	30.95	19,627
November 07, 2025	31.1	30.79	30.79	31.12	30.76	4,282
November 06, 2025	31	31	31	31.25	30.99	2,149
November 05, 2025	30.84	31.1	31.1	31.1	30.84	1,761
November 04, 2025	31.06	31.15	31.15	31.22	30.98	4,524
November 03, 2025	30.91	31.02	31.02	31.1	30.91	1,379
October 31, 2025	31.13	30.91	30.91	31.13	30.88	2,587
October 30, 2025	30.9	31.01	31.01	31.03	30.85	1,983
October 29, 2025	30.81	30.77	30.77	30.82	30.64	1,783
October 28, 2025	30.88	31.06	31.06	31.06	30.78	3,942
October 27, 2025	31.17	31.05	31.05	31.18	31.05	1,391
October 24, 2025	30.67	30.78	30.78	30.85	30.67	2,007
October 23, 2025	30.72	30.69	30.69	30.77	30.62	327
October 22, 2025	30.88	30.77	30.77	30.88	30.77	1,524
October 21, 2025	30.6	30.66	30.66	30.68	30.59	844
October 20, 2025	30.67	30.88	30.88	30.88	30.6	5,744
October 17, 2025	29.97	30.36	30.36	30.36	29.91	4,154
October 16, 2025	30.34	30.22	30.22	30.37	30.22	1,363
October 15, 2025	30.22	30.36	30.36	30.38	30.18	628
October 14, 2025	29.63	29.95	29.95	29.95	29.63	704
October 13, 2025	29.47	29.69	29.69	29.73	29.47	1,010
October 10, 2025	29.82	29.4	29.4	30.01	29.4	3,393
October 09, 2025	30.57	30.64	30.64	30.66	30.52	1,160
October 08, 2025	30.6	30.66	30.66	30.7	30.58	901
October 07, 2025	30.66	30.64	30.64	30.77	30.6	12,900
October 06, 2025	30.75	30.93	30.93	30.95	30.71	1,282
October 03, 2025	30.3	30.45	30.45	30.52	30.3	1,605
October 02, 2025	30.07	30.02	30.02	30.12	29.88	3,150
October 01, 2025	29.78	29.97	29.97	30.06	29.78	707
September 30, 2025	30.22	29.92	29.92	30.22	29.9	1,065
September 29, 2025	30.12	30.18	30.18	30.19	30.05	2,213
September 26, 2025	30.29	30.25	30.25	30.31	30.16	1,307
September 25, 2025	30.3	30.25	30.25	30.3	30.12	9,746
September 24, 2025	30.29	30.34	30.34	30.45	30.25	767
September 23, 2025	30.42	30.41	30.41	30.47	30.3	3,181
September 22, 2025	30.32	30.33	30.33	30.4	30.2	2,816
September 19, 2025	30.05	30.25	30.25	30.31	30.05	789
September 18, 2025	30.28	30.39	30.39	30.43	30.25	1,377
September 17, 2025	30.18	30.2	30.2	30.31	30.13	1,113
September 16, 2025	30.45	30.19	30.19	30.46	30.19	800
September 15, 2025	30.35	30.38	30.38	30.42	30.28	4,304
September 12, 2025	30.33	30.23	30.23	30.36	30.22	1,808

WisdomTree Japan Equity UCITS ETF (WTIZ.DE) XETRA