WisdomTree US Equity Income UCITS ETF - Acc

DHSA
🏛️ germany →
27.92
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
2021-12-30 21.80 21.84 21.63 21.77 0.0M
2021-12-29 21.85 21.87 21.70 21.75 0.0M
2021-12-28 21.71 21.88 21.56 21.79 0.0M
2021-12-27 21.51 21.70 21.36 21.70 0.0M
2021-12-23 21.43 21.65 21.33 21.53 0.0M
2021-12-22 21.40 21.45 21.18 21.39 0.0M
2021-12-21 21.33 21.47 21.03 21.38 0.0M
2021-12-20 21.07 21.21 20.95 21.12 0.0M
2021-12-17 21.53 21.59 21.30 21.39 0.0M
2021-12-16 21.51 21.72 21.26 21.57 0.0M
2021-12-15 21.23 21.40 21.16 21.37 0.0M
2021-12-14 21.03 21.30 21.03 21.23 0.0M
2021-12-13 21.16 21.30 21.11 21.18 0.0M
2021-12-10 20.96 21.13 20.75 21.07 0.0M
2021-12-09 20.89 21.02 20.80 20.97 0.0M
2021-12-08 21.06 21.15 20.83 20.89 0.0M
2021-12-07 20.99 21.18 20.96 21.03 0.0M
2021-12-06 20.83 21.02 20.70 20.91 0.0M
2021-12-03 20.60 20.72 20.48 20.59 0.0M
2021-12-02 20.39 20.69 20.09 20.59 0.0M
2021-12-01 20.43 20.74 20.33 20.33 0.0M
2021-11-30 20.61 20.64 20.33 20.33 0.0M
2021-11-29 20.71 21.03 20.68 20.91 0.0M
2021-11-26 20.76 20.81 20.48 20.54 0.0M
2021-11-25 21.34 21.34 21.24 21.31 0.0M
2021-11-24 21.22 21.33 21.17 21.32 0.0M
2021-11-23 20.98 21.26 20.81 21.23 0.0M
2021-11-22 20.84 21.21 20.79 21.04 0.0M
2021-11-19 20.90 20.96 20.76 20.76 0.0M
2021-11-18 20.93 20.99 20.75 20.81 0.0M
2021-11-17 21.01 21.10 20.95 21.01 0.0M
2021-11-16 20.94 21.12 20.94 21.04 0.0M
2021-11-15 20.80 21.03 20.80 21.03 0.0M
2021-11-12 20.78 20.95 20.77 20.86 0.0M
2021-11-11 20.67 20.86 20.66 20.84 0.0M
2021-11-10 20.41 20.76 20.39 20.67 0.0M
2021-11-09 20.41 20.54 20.36 20.40 0.0M
2021-11-08 20.41 20.69 20.41 20.46 0.0M
2021-11-05 20.30 20.75 20.29 20.51 0.0M
2021-11-04 20.50 20.58 20.25 20.31 0.0M
2021-11-03 20.27 20.47 20.27 20.43 0.0M
2021-11-02 20.13 20.35 20.08 20.28 0.0M
2021-11-01 20.18 20.20 20.09 20.14 0.0M
2021-10-29 19.85 20.18 19.75 20.15 0.0M
2021-10-28 19.88 19.99 19.79 19.86 0.0M
2021-10-27 20.14 20.21 19.88 19.88 0.0M
2021-10-26 20.10 20.25 20.10 20.14 0.0M
2021-10-25 20.00 20.17 20.00 20.04 0.0M
2021-10-22 20.01 20.11 19.95 19.99 0.0M
2021-10-21 20.01 20.13 19.91 20.00 0.0M
2021-10-20 19.82 20.11 19.79 20.04 0.0M
2021-10-19 19.83 19.89 19.80 19.84 0.0M
2021-10-18 19.95 19.96 19.82 19.88 0.0M
2021-10-15 19.93 20.12 19.89 19.92 0.0M
2021-10-14 19.70 19.92 19.70 19.85 0.0M
2021-10-13 19.67 19.78 19.56 19.62 0.0M
2021-10-12 19.64 19.90 19.56 19.71 0.0M
2021-10-11 19.90 20.03 19.75 19.75 0.0M
2021-10-08 19.95 20.08 19.89 19.89 0.0M
2021-10-07 19.89 20.13 19.87 19.93 0.0M
2021-10-06 19.64 19.81 19.55 19.81 0.0M
2021-10-05 19.65 19.92 19.61 19.74 0.0M
2021-10-04 19.64 19.83 19.54 19.60 0.0M
2021-10-01 19.47 19.77 19.34 19.69 0.0M
2021-09-30 19.92 19.99 19.54 19.54 0.0M
2021-09-29 19.63 19.85 19.61 19.78 0.0M
2021-09-28 19.78 19.78 19.50 19.53 0.0M
2021-09-27 19.71 19.84 19.59 19.72 0.0M
2021-09-24 19.55 19.70 19.51 19.59 0.0M
2021-09-23 19.44 19.61 19.38 19.49 0.0M
2021-09-22 19.28 19.45 19.28 19.37 0.0M
2021-09-21 19.35 19.50 19.18 19.19 0.0M
2021-09-20 19.37 19.41 19.06 19.22 0.0M
2021-09-17 19.65 19.65 19.51 19.51 0.0M
2021-09-16 19.68 19.79 19.56 19.62 0.0M
2021-09-15 19.49 19.68 19.41 19.66 0.0M
2021-09-14 19.64 19.68 19.40 19.42 0.0M
2021-09-13 19.56 19.73 19.52 19.58 0.0M
2021-09-10 19.69 19.72 19.45 19.45 0.0M
2021-09-09 19.68 19.81 19.58 19.60 0.0M
2021-09-08 19.67 19.77 19.61 19.70 0.0M
2021-09-07 19.86 19.90 19.62 19.65 0.0M
2021-09-06 19.81 19.92 19.81 19.81 0.0M
2021-09-03 19.90 19.95 19.73 19.77 0.0M
2021-09-02 19.79 19.90 19.76 19.81 0.0M
2021-09-01 20.03 20.07 19.68 19.76 0.0M
2021-08-31 19.95 20.01 19.86 19.90 0.0M
2021-08-30 19.98 20.03 19.89 19.89 0.0M
2021-08-27 19.92 20.01 19.90 19.93 0.0M
2021-08-26 19.98 20.07 19.87 19.88 0.0M
2021-08-25 19.97 20.07 19.96 19.96 0.0M
2021-08-24 20.04 20.08 19.92 19.92 0.0M
2021-08-23 20.06 20.09 19.97 19.97 0.0M
2021-08-20 19.92 20.04 19.80 19.95 0.0M
2021-08-19 19.86 19.95 19.65 19.82 0.0M
2021-08-18 20.14 20.16 19.88 19.88 0.0M
2021-08-17 20.07 20.17 19.93 20.09 0.0M
2021-08-16 19.97 20.11 19.96 20.11 0.0M
2021-08-13 20.06 20.09 19.94 19.94 0.0M
2021-08-12 20.00 20.07 19.94 20.02 0.0M
2021-08-11 19.93 20.03 19.92 19.96 0.0M
2021-08-10 19.72 19.92 19.71 19.89 0.0M
2021-08-09 19.68 19.73 19.68 19.70 0.0M
2021-08-06 19.51 19.78 19.51 19.68 0.0M
2021-08-05 19.43 19.49 19.35 19.45 0.0M
2021-08-04 19.55 19.61 19.36 19.39 0.0M
2021-08-03 19.40 19.56 19.31 19.56 0.0M
2021-08-02 19.45 19.51 19.32 19.32 0.0M
2021-07-30 19.39 19.50 19.35 19.37 0.0M
2021-07-29 19.44 19.50 19.40 19.43 0.0M
2021-07-28 19.48 19.59 19.43 19.44 0.0M
2021-07-27 19.44 19.49 19.33 19.48 0.0M
2021-07-26 19.35 19.48 19.31 19.48 0.0M
2021-07-23 19.36 19.46 19.29 19.44 0.0M
2021-07-22 19.36 19.43 19.23 19.31 0.0M
2021-07-21 19.34 19.44 19.34 19.34 0.0M
2021-07-20 19.08 19.42 19.06 19.34 0.0M
2021-07-19 19.21 19.25 18.84 18.93 0.0M
2021-07-16 19.38 19.48 19.27 19.27 0.0M
2021-07-15 19.26 19.38 19.16 19.38 0.0M
2021-07-14 19.26 19.33 19.24 19.27 0.0M
2021-07-13 19.31 19.43 19.18 19.31 0.0M
2021-07-12 19.23 19.33 19.19 19.32 0.0M
2021-07-09 19.06 19.27 19.06 19.24 0.0M
2021-07-08 19.19 19.19 18.91 19.01 0.0M
2021-07-07 19.12 19.25 19.09 19.24 0.0M
2021-07-06 19.22 19.31 19.04 19.13 0.0M
2021-07-05 19.27 19.31 19.22 19.22 0.0M
2021-07-02 19.33 19.40 19.26 19.27 0.0M
2021-07-01 19.14 19.35 19.14 19.31 0.0M
2021-06-30 19.08 19.21 19.00 19.21 0.0M
2021-06-29 19.10 19.23 19.05 19.07 0.0M
2021-06-28 19.17 19.23 19.07 19.10 0.0M
2021-06-25 18.95 19.16 18.95 19.14 0.0M
2021-06-24 19.04 19.07 18.93 19.06 0.0M
2021-06-23 19.14 19.14 18.96 18.97 0.0M
2021-06-22 19.21 19.21 19.05 19.08 0.0M
2021-06-21 18.83 19.12 18.78 19.11 0.0M
2021-06-18 19.24 19.24 18.90 18.90 0.0M
2021-06-17 19.28 19.41 19.12 19.21 0.0M
2021-06-16 19.29 19.30 19.11 19.24 0.0M
2021-06-15 19.33 19.33 19.21 19.26 0.0M
2021-06-14 19.48 19.48 19.17 19.24 0.0M
2021-06-11 19.33 19.43 19.29 19.38 0.0M
2021-06-10 19.32 19.38 19.13 19.29 0.0M
2021-06-09 19.30 19.31 19.20 19.23 0.0M
2021-06-08 19.31 19.31 19.18 19.27 0.0M
2021-06-07 19.24 19.36 19.18 19.24 0.0M
2021-06-04 19.33 19.34 19.20 19.31 0.0M
2021-06-03 19.18 19.30 19.03 19.27 0.0M
2021-06-02 19.08 19.15 19.05 19.08 0.0M
2021-06-01 19.02 19.11 18.91 19.02 0.0M
2021-05-31 19.09 19.09 18.89 18.92 0.0M
2021-05-28 19.11 19.16 18.99 19.03 0.0M
2021-05-27 18.99 19.10 18.87 19.00 0.0M
2021-05-26 18.91 18.96 18.85 18.94 0.0M
2021-05-25 19.14 19.15 18.84 18.84 0.0M
2021-05-21 19.02 19.18 18.97 19.10 0.0M
2021-05-20 18.91 19.02 18.72 18.97 0.0M
2021-05-19 18.92 18.95 18.67 18.90 0.0M
2021-05-18 19.31 19.31 18.99 18.99 0.0M
2021-05-17 19.31 19.37 19.22 19.28 0.0M
2021-05-14 19.33 19.34 19.23 19.33 0.0M
2021-05-13 19.00 19.31 18.83 19.26 0.0M
2021-05-12 19.11 19.21 18.92 18.92 0.0M
2021-05-11 19.32 19.33 19.01 19.08 0.0M
2021-05-10 19.35 19.54 19.28 19.37 0.0M
2021-05-07 19.41 19.42 19.15 19.25 0.0M
2021-05-06 19.26 19.33 19.05 19.33 0.0M
2021-05-05 19.27 19.29 19.15 19.24 0.0M
2021-05-04 19.10 19.18 19.02 19.18 0.0M
2021-05-03 19.05 19.09 18.94 19.02 0.0M
2021-04-30 18.90 18.97 18.85 18.96 0.0M
2021-04-29 18.80 18.93 18.71 18.91 0.0M
2021-04-28 18.79 18.85 18.68 18.74 0.0M
2021-04-27 18.87 18.87 18.68 18.73 0.0M
2021-04-26 18.82 18.91 18.74 18.77 0.0M
2021-04-23 18.84 18.91 18.66 18.81 0.0M
2021-04-22 18.92 18.93 18.75 18.78 0.0M
2021-04-21 18.73 18.89 18.69 18.89 0.0M
2021-04-20 18.83 18.84 18.66 18.71 0.0M
2021-04-19 18.94 18.94 18.74 18.76 0.0M
2021-04-16 18.79 18.91 18.74 18.89 0.0M
2021-04-15 18.75 18.80 18.68 18.75 0.0M
2021-04-14 18.71 18.74 18.59 18.66 0.0M
2021-04-13 18.75 18.87 18.63 18.68 0.0M
2021-04-12 18.81 18.82 18.70 18.79 0.0M
2021-04-09 18.75 18.80 18.67 18.76 0.0M
2021-04-08 18.92 18.92 18.64 18.68 0.0M
2021-04-07 18.85 18.85 18.71 18.78 0.0M
2021-04-06 18.94 18.94 18.78 18.78 0.0M
2021-04-01 18.76 18.88 18.73 18.82 0.0M
2021-03-31 18.92 18.92 18.79 18.85 0.0M
2021-03-30 18.92 18.95 18.82 18.85 0.0M
2021-03-29 18.76 18.93 18.70 18.86 0.0M
2021-03-26 18.60 18.77 18.53 18.77 0.0M
2021-03-25 18.25 18.52 18.17 18.51 0.0M
2021-03-24 18.13 18.41 18.13 18.16 0.0M
2021-03-23 18.12 18.33 18.12 18.14 0.0M
2021-03-22 18.18 18.23 18.14 18.18 0.0M
2021-03-19 18.23 18.34 18.17 18.17 0.0M
2021-03-18 18.26 18.49 18.19 18.24 0.0M
2021-03-17 18.30 18.39 18.26 18.29 0.0M
2021-03-16 18.31 18.37 18.28 18.32 0.0M
2021-03-15 18.17 18.32 18.17 18.28 0.0M
2021-03-12 17.96 18.22 17.96 18.16 0.0M
2021-03-11 18.10 18.13 17.94 17.94 0.0M
2021-03-10 17.79 18.10 17.79 18.08 0.0M
2021-03-09 18.00 18.06 17.87 17.87 0.0M
2021-03-08 17.61 18.15 17.60 18.03 0.0M
2021-03-05 17.16 17.67 17.16 17.67 0.0M
2021-03-04 17.14 17.41 17.05 17.18 0.0M
2021-03-03 17.18 17.31 17.15 17.24 0.0M
2021-03-02 17.22 17.31 17.17 17.17 0.0M
2021-03-01 17.02 17.37 17.02 17.27 0.0M
2021-02-26 16.97 17.18 16.92 16.97 0.0M
2021-02-25 17.31 17.32 17.02 17.05 0.0M
2021-02-24 17.05 17.37 17.05 17.34 0.0M
2021-02-23 17.10 17.19 17.07 17.16 0.0M
2021-02-22 17.01 17.14 16.97 17.11 0.0M
2021-02-19 17.06 17.14 16.99 17.06 0.0M
2021-02-18 17.13 17.18 17.02 17.11 0.0M
2021-02-17 17.01 17.20 17.01 17.20 0.0M
2021-02-16 17.05 17.12 17.00 17.00 0.0M
2021-02-15 17.05 17.14 17.03 17.06 0.0M
2021-02-12 16.89 17.08 16.89 17.01 0.0M
2021-02-11 16.99 17.06 16.89 16.94 0.0M
2021-02-10 17.00 17.09 16.96 17.01 0.0M
2021-02-09 17.05 17.13 17.00 17.03 0.0M
2021-02-08 17.06 17.17 17.06 17.11 0.0M
2021-02-05 17.01 17.15 16.97 17.04 0.0M
2021-02-04 16.65 17.03 16.63 17.01 0.0M
2021-02-03 16.61 16.74 16.61 16.74 0.0M
2021-02-02 16.51 16.75 16.51 16.67 0.0M
2021-02-01 16.43 16.55 16.34 16.53 0.0M
2021-01-29 16.42 16.58 16.33 16.38 0.0M
2021-01-28 16.49 16.75 16.49 16.59 0.0M
2021-01-27 16.63 16.82 16.58 16.62 0.0M
2021-01-26 16.62 16.82 16.62 16.77 0.0M
2021-01-25 16.61 16.80 16.55 16.75 0.0M
2021-01-22 16.67 16.68 16.51 16.63 0.0M
2021-01-21 16.81 16.87 16.70 16.72 0.0M
2021-01-20 16.86 16.88 16.78 16.87 0.0M
2021-01-19 16.95 16.95 16.80 16.83 0.0M
2021-01-18 16.72 16.88 16.72 16.79 0.0M
2021-01-15 16.78 16.86 16.71 16.81 0.0M
2021-01-14 16.80 16.88 16.73 16.79 0.0M
2021-01-13 16.67 16.74 16.63 16.73 0.0M
2021-01-12 16.69 16.74 16.61 16.66 0.0M
2021-01-11 16.55 16.69 16.52 16.65 0.0M
2021-01-08 16.65 16.67 16.45 16.55 0.0M
2021-01-07 16.59 16.64 16.49 16.55 0.0M
2021-01-06 16.17 16.61 16.08 16.45 0.0M
2021-01-05 16.16 16.20 16.06 16.14 0.0M
2021-01-04 16.37 16.42 16.02 16.10 0.0M