WisdomTree Copper

COPA
🏛️ germany →
35.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.62 31.62 31.38 31.47 0.0M
2023-12-28 31.62 31.70 31.43 31.51 0.0M
2023-12-27 31.64 31.83 31.51 31.66 0.0M
2023-12-22 31.71 31.81 31.55 31.57 0.0M
2023-12-21 31.71 31.76 31.54 31.76 0.0M
2023-12-20 31.82 31.92 31.59 31.67 0.0M
2023-12-19 31.25 31.81 31.25 31.70 0.0M
2023-12-18 31.54 31.64 31.45 31.45 0.0M
2023-12-15 31.63 31.73 31.39 31.73 0.0M
2023-12-14 31.51 31.72 31.48 31.48 0.0M
2023-12-13 31.00 31.19 30.95 31.15 0.0M
2023-12-12 31.26 31.31 31.22 31.24 0.0M
2023-12-11 31.55 31.55 31.20 31.30 0.0M
2023-12-08 31.24 31.82 31.24 31.75 0.0M
2023-12-07 30.98 31.18 30.96 31.03 0.0M
2023-12-06 31.45 31.45 30.97 30.97 0.0M
2023-12-05 31.28 31.30 31.10 31.17 0.0M
2023-12-04 31.50 31.71 31.39 31.45 0.0M
2023-12-01 31.43 31.97 31.43 31.94 0.0M
2023-11-30 31.14 31.27 31.01 31.27 0.0M
2023-11-29 30.99 31.15 30.92 30.92 0.0M
2023-11-28 30.77 31.06 30.74 31.06 0.0M
2023-11-27 30.94 30.95 30.78 30.80 0.0M
2023-11-24 31.00 31.04 30.87 31.01 0.0M
2023-11-23 31.09 31.13 31.05 31.10 0.0M
2023-11-22 31.04 31.20 30.90 30.96 0.0M
2023-11-21 31.14 31.20 31.03 31.10 0.0M
2023-11-20 30.64 31.05 30.64 31.05 0.0M
2023-11-17 30.49 30.55 30.33 30.54 0.0M
2023-11-16 30.61 30.79 30.44 30.44 0.0M
2023-11-15 30.28 30.63 30.28 30.63 0.0M
2023-11-14 30.53 30.61 30.45 30.45 0.0M
2023-11-13 30.32 30.54 30.27 30.54 0.0M
2023-11-10 30.49 30.49 30.08 30.15 0.0M
2023-11-09 30.31 30.52 30.30 30.52 0.0M
2023-11-08 31.01 31.01 30.49 30.52 0.0M
2023-11-07 30.75 30.78 30.59 30.78 0.0M
2023-11-06 30.78 30.96 30.74 30.86 0.0M
2023-11-03 31.10 31.10 30.65 30.67 0.0M
2023-11-02 31.05 31.06 30.72 30.90 0.0M
2023-11-01 30.86 31.11 30.81 30.97 0.0M
2023-10-31 30.71 30.91 30.68 30.91 0.0M
2023-10-30 30.97 31.25 30.76 30.76 0.0M
2023-10-27 30.62 30.88 30.56 30.80 0.0M
2023-10-26 30.48 30.60 30.30 30.45 0.0M
2023-10-25 30.48 30.50 30.36 30.43 0.0M
2023-10-24 30.09 30.61 29.96 30.58 0.0M
2023-10-23 29.77 30.02 29.70 30.02 0.0M
2023-10-20 30.02 30.20 30.02 30.14 0.0M
2023-10-19 30.43 30.53 30.16 30.32 0.0M
2023-10-18 30.48 30.53 30.27 30.31 0.0M
2023-10-17 29.94 30.14 29.94 30.13 0.0M
2023-10-16 30.48 30.48 30.25 30.26 0.0M
2023-10-13 30.40 30.46 30.27 30.32 0.0M
2023-10-12 30.51 30.55 30.31 30.32 0.0M
2023-10-11 30.67 30.67 30.40 30.40 0.0M
2023-10-10 30.50 30.59 30.32 30.41 0.0M
2023-10-09 31.01 31.01 30.83 30.90 0.0M
2023-10-06 30.12 30.74 30.05 30.63 0.0M
2023-10-05 30.28 30.30 30.17 30.17 0.0M
2023-10-04 30.51 30.62 30.19 30.38 0.0M
2023-10-03 30.66 30.91 30.52 30.87 0.0M
2023-10-02 31.54 31.60 30.88 30.89 0.0M
2023-09-29 31.53 31.70 31.43 31.43 0.0M
2023-09-28 30.99 31.30 30.99 31.28 0.0M
2023-09-27 30.61 30.87 30.61 30.84 0.0M
2023-09-26 30.77 30.77 30.56 30.66 0.0M
2023-09-25 30.79 30.88 30.70 30.86 0.0M
2023-09-22 30.90 31.25 30.90 30.94 0.0M
2023-09-21 31.20 31.20 30.50 30.80 0.0M
2023-09-20 31.23 31.43 31.21 31.39 0.0M
2023-09-19 31.30 31.30 31.05 31.14 0.0M
2023-09-18 31.77 31.83 31.39 31.39 0.0M
2023-09-15 31.98 31.98 31.61 31.63 0.0M
2023-09-14 31.54 31.81 31.51 31.81 0.0M
2023-09-13 31.35 31.57 31.34 31.57 0.0M
2023-09-12 31.40 31.45 31.29 31.36 0.0M
2023-09-11 31.27 31.45 31.24 31.45 0.0M
2023-09-08 31.00 31.00 30.82 30.82 0.0M
2023-09-07 31.42 31.42 31.04 31.23 0.0M
2023-09-06 31.62 31.68 31.41 31.41 0.0M
2023-09-05 31.41 31.91 31.41 31.91 0.0M
2023-09-04 31.68 31.68 31.47 31.55 0.0M
2023-09-01 31.65 31.90 31.53 31.70 0.0M
2023-08-31 31.15 31.30 31.06 31.30 0.0M
2023-08-30 31.19 31.29 31.12 31.20 0.0M
2023-08-29 31.31 31.47 31.20 31.37 0.0M
2023-08-28 31.07 31.19 31.05 31.13 0.0M
2023-08-25 31.35 31.43 31.03 31.14 0.0M
2023-08-24 31.13 31.13 31.06 31.06 0.0M
2023-08-23 31.09 31.33 31.09 31.33 0.0M
2023-08-22 30.62 30.98 30.62 30.93 0.0M
2023-08-21 30.53 30.54 30.32 30.54 0.0M
2023-08-18 30.25 30.48 30.24 30.40 0.0M
2023-08-17 30.25 30.44 30.25 30.35 0.0M
2023-08-16 29.97 30.16 29.89 30.02 0.0M
2023-08-15 30.57 30.57 29.99 30.13 0.0M
2023-08-14 30.33 30.50 30.33 30.43 0.0M
2023-08-11 30.36 30.39 30.16 30.36 0.0M
2023-08-10 30.82 30.94 30.58 30.63 0.0M
2023-08-09 30.96 30.96 30.74 30.74 0.0M
2023-08-08 30.87 30.87 30.43 30.67 0.0M
2023-08-07 31.33 31.41 31.07 31.07 0.0M
2023-08-04 31.55 31.57 31.17 31.26 0.0M
2023-08-03 31.34 31.70 31.24 31.70 0.0M
2023-08-02 31.57 31.57 31.37 31.37 0.0M
2023-08-01 32.46 32.46 31.84 31.85 0.0M
2023-07-31 31.82 32.44 31.66 32.44 0.0M
2023-07-28 31.63 31.67 31.59 31.67 0.0M
2023-07-27 31.39 31.43 31.24 31.43 0.0M
2023-07-26 31.48 31.48 31.27 31.43 0.0M
2023-07-25 31.33 31.82 31.31 31.66 0.0M
2023-07-24 30.50 31.01 30.35 31.01 0.0M
2023-07-21 30.88 30.90 30.58 30.58 0.0M
2023-07-20 30.41 30.86 30.41 30.74 0.0M
2023-07-19 30.29 30.30 30.05 30.30 0.0M
2023-07-18 30.38 30.40 30.21 30.35 0.0M
2023-07-17 30.72 30.72 30.30 30.40 0.0M
2023-07-14 31.18 31.23 30.66 31.16 0.0M
2023-07-13 30.81 31.41 30.70 31.35 0.0M
2023-07-12 30.48 30.83 30.48 30.83 0.0M
2023-07-11 30.77 30.77 30.43 30.43 0.0M
2023-07-10 30.53 30.64 30.42 30.63 0.0M
2023-07-07 30.47 30.71 30.47 30.71 0.0M
2023-07-06 30.64 30.70 30.44 30.54 0.0M
2023-07-05 30.77 30.91 30.51 30.88 0.0M
2023-07-04 31.05 31.05 30.86 30.92 0.0M
2023-07-03 30.85 30.97 30.75 30.97 0.0M
2023-06-30 30.38 30.61 30.38 30.61 0.0M
2023-06-29 30.39 30.41 29.99 30.16 0.0M
2023-06-28 30.69 30.69 30.22 30.42 0.0M
2023-06-27 31.18 31.18 30.77 30.78 0.0M
2023-06-26 31.18 31.18 30.84 30.91 0.0M
2023-06-23 31.59 31.59 30.98 31.05 0.0M
2023-06-22 31.58 32.00 31.56 31.56 0.0M
2023-06-21 31.61 31.78 31.47 31.76 0.0M
2023-06-20 31.49 31.68 31.49 31.57 0.0M
2023-06-19 31.45 31.60 31.45 31.47 0.0M
2023-06-16 31.79 31.84 31.54 31.71 0.0M
2023-06-15 31.50 31.68 31.50 31.63 0.0M
2023-06-14 31.42 31.67 31.38 31.67 0.0M
2023-06-13 31.24 31.64 31.24 31.56 0.0M
2023-06-12 31.07 31.15 31.07 31.08 0.0M
2023-06-09 31.32 31.52 31.32 31.43 0.0M
2023-06-08 31.23 31.32 30.98 31.24 0.0M
2023-06-07 31.27 31.62 31.22 31.24 0.0M
2023-06-06 31.02 31.29 31.02 31.26 0.0M
2023-06-05 30.83 31.22 30.83 31.18 0.0M
2023-06-02 30.88 31.25 30.84 30.84 0.0M
2023-06-01 30.72 30.98 30.55 30.72 0.0M
2023-05-31 30.27 30.34 30.21 30.32 0.0M
2023-05-30 30.30 30.43 30.26 30.35 0.0M
2023-05-29 30.49 30.60 30.44 30.50 0.0M
2023-05-26 30.15 30.42 30.15 30.36 0.0M
2023-05-25 29.55 29.94 29.55 29.73 0.0M
2023-05-24 29.70 29.80 29.30 29.36 0.0M
2023-05-23 29.92 30.14 29.78 30.05 0.0M
2023-05-22 30.30 30.43 30.13 30.25 0.0M
2023-05-19 30.65 30.83 30.62 30.62 0.0M
2023-05-18 30.61 30.61 30.43 30.43 0.0M
2023-05-17 30.06 30.76 30.06 30.71 0.0M
2023-05-16 30.16 30.22 29.91 30.00 0.0M
2023-05-15 30.51 30.78 30.51 30.52 0.0M
2023-05-12 30.15 30.50 30.15 30.42 0.0M
2023-05-11 30.52 30.67 29.98 30.03 0.0M
2023-05-10 31.44 31.44 30.95 31.01 0.0M
2023-05-09 31.33 31.55 31.33 31.48 0.0M
2023-05-08 31.40 31.73 31.40 31.53 0.0M
2023-05-05 31.09 31.40 30.85 31.32 0.0M
2023-05-04 31.07 31.07 30.85 30.85 0.0M
2023-05-03 30.95 31.03 30.67 30.77 0.0M
2023-05-02 31.68 31.73 31.19 31.25 0.0M
2023-04-28 31.37 31.55 31.13 31.13 0.0M
2023-04-27 30.92 31.23 30.78 31.23 0.0M
2023-04-26 31.33 31.36 31.00 31.03 0.0M
2023-04-25 31.72 31.76 31.08 31.23 0.0M
2023-04-24 32.09 32.15 31.85 31.88 0.0M
2023-04-21 32.41 32.55 32.20 32.29 0.0M
2023-04-20 32.85 32.85 32.59 32.59 0.0M
2023-04-19 32.78 33.00 32.66 33.00 0.0M
2023-04-18 33.06 33.16 32.89 33.16 0.0M
2023-04-17 33.28 33.28 32.90 33.06 0.0M
2023-04-14 33.17 33.30 33.04 33.06 0.0M
2023-04-13 32.85 33.07 32.85 33.07 0.0M
2023-04-12 32.50 32.70 32.41 32.70 0.0M
2023-04-11 32.67 32.83 32.56 32.62 0.0M
2023-04-06 32.61 32.69 32.31 32.31 0.0M
2023-04-05 31.88 32.34 31.79 32.34 0.0M
2023-04-04 32.91 32.95 31.99 31.99 0.0M
2023-04-03 33.26 33.28 32.94 32.94 0.0M
2023-03-31 33.07 33.30 32.92 33.22 0.0M
2023-03-30 33.53 33.58 33.07 33.17 0.0M
2023-03-29 33.29 33.73 33.18 33.43 0.0M
2023-03-28 33.46 33.46 33.20 33.39 0.0M
2023-03-27 33.57 33.57 33.24 33.41 0.0M
2023-03-24 33.74 33.77 33.45 33.45 0.0M
2023-03-23 33.00 33.53 32.78 33.53 0.0M
2023-03-22 32.79 33.25 32.78 33.25 0.0M
2023-03-21 32.58 33.09 32.58 32.77 0.0M
2023-03-20 32.42 32.59 32.28 32.59 0.0M
2023-03-17 32.67 32.76 32.34 32.34 0.0M
2023-03-16 32.41 32.48 32.00 32.17 0.0M
2023-03-15 32.65 32.83 32.40 32.41 0.0M
2023-03-14 33.34 33.37 33.13 33.13 0.0M
2023-03-13 33.31 33.48 32.61 33.39 0.0M
2023-03-10 33.36 33.59 33.27 33.59 0.0M
2023-03-09 33.64 33.75 33.62 33.75 0.0M
2023-03-08 33.34 33.93 33.29 33.93 0.0M
2023-03-07 33.68 33.68 33.31 33.31 0.0M
2023-03-06 33.89 33.89 33.43 33.72 0.0M
2023-03-03 34.18 34.23 34.09 34.18 0.0M
2023-03-02 34.30 34.31 33.80 34.06 0.0M
2023-03-01 34.32 34.50 34.22 34.23 0.0M
2023-02-28 33.32 34.07 33.32 34.04 0.0M
2023-02-27 33.12 33.38 33.12 33.37 0.0M
2023-02-24 33.85 33.85 33.20 33.25 0.0M
2023-02-23 34.35 34.62 33.87 33.87 0.0M
2023-02-22 34.49 34.69 34.49 34.58 0.0M
2023-02-21 34.47 34.84 34.30 34.84 0.0M
2023-02-20 33.97 34.53 33.96 34.49 0.0M
2023-02-17 33.93 33.95 33.66 33.88 0.0M
2023-02-16 33.54 33.94 33.48 33.94 0.0M
2023-02-15 33.28 33.33 33.10 33.28 0.0M
2023-02-14 33.53 33.78 33.46 33.52 0.0M
2023-02-13 33.47 33.47 33.35 33.46 0.0M
2023-02-10 33.48 33.60 33.35 33.35 0.0M
2023-02-09 33.75 33.80 33.50 33.54 0.0M
2023-02-08 33.83 33.86 33.28 33.28 0.0M
2023-02-07 33.43 33.49 33.32 33.46 0.0M
2023-02-06 33.26 33.40 32.96 33.24 0.0M
2023-02-03 33.46 33.93 33.20 33.21 0.0M
2023-02-02 33.43 33.81 33.37 33.50 0.0M
2023-02-01 34.12 34.12 33.52 33.52 0.0M
2023-01-31 33.88 34.33 33.71 34.33 0.0M
2023-01-30 34.13 34.28 34.01 34.17 0.0M
2023-01-27 34.67 34.81 34.06 34.35 0.0M
2023-01-26 34.43 34.67 34.42 34.67 0.0M
2023-01-25 34.49 34.59 34.30 34.47 0.0M
2023-01-24 34.68 34.68 34.43 34.59 0.0M
2023-01-23 34.66 34.74 34.51 34.64 0.0M
2023-01-20 34.75 34.76 34.46 34.76 0.0M
2023-01-19 34.38 34.85 34.10 34.65 0.0M
2023-01-18 34.94 35.54 34.86 34.86 0.0M
2023-01-17 33.72 34.52 33.68 34.52 0.0M
2023-01-16 34.11 34.14 33.88 33.88 0.0M
2023-01-13 34.01 34.28 33.88 34.28 0.0M
2023-01-12 34.17 34.43 33.60 34.16 0.0M
2023-01-11 33.64 34.18 33.64 34.15 0.0M
2023-01-10 32.92 33.46 32.79 33.46 0.0M
2023-01-09 32.76 33.22 32.76 33.13 0.0M
2023-01-06 32.24 32.79 32.11 32.44 0.0M
2023-01-05 31.11 31.93 31.05 31.93 0.0M
2023-01-04 31.62 31.62 31.00 31.06 0.0M
2023-01-03 31.95 32.11 31.59 31.59 0.0M
2023-01-02 32.95 32.95 30.98 31.58 0.0M