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
2023-12-29 23.75 23.84 23.71 23.71 0.0M
2023-12-28 23.72 23.76 23.60 23.73 0.0M
2023-12-27 23.85 23.87 23.62 23.65 0.0M
2023-12-22 23.63 23.82 23.57 23.72 0.0M
2023-12-21 23.65 23.72 23.46 23.60 0.0M
2023-12-20 23.88 23.93 23.57 23.57 0.0M
2023-12-19 23.78 23.84 23.67 23.83 0.0M
2023-12-18 23.86 23.93 23.75 23.75 0.0M
2023-12-15 23.90 24.06 23.74 23.85 0.0M
2023-12-14 23.55 23.95 23.31 23.83 0.0M
2023-12-13 23.41 23.51 23.28 23.51 0.0M
2023-12-12 23.48 23.51 23.34 23.36 0.0M
2023-12-11 23.44 23.50 23.44 23.50 0.0M
2023-12-08 23.24 23.44 23.23 23.41 0.0M
2023-12-07 23.12 23.24 23.01 23.17 0.0M
2023-12-06 23.14 23.32 23.07 23.11 0.0M
2023-12-05 23.09 23.19 23.04 23.04 0.0M
2023-12-04 22.94 23.19 22.90 23.15 0.0M
2023-12-01 22.53 22.93 22.47 22.93 0.0M
2023-11-30 22.21 22.55 22.21 22.55 0.0M
2023-11-29 22.10 22.32 22.10 22.20 0.0M
2023-11-28 22.15 22.16 22.02 22.04 0.0M
2023-11-27 22.14 22.19 22.09 22.11 0.0M
2023-11-24 22.21 22.26 22.16 22.20 0.0M
2023-11-23 22.20 22.23 22.14 22.20 0.0M
2023-11-22 22.17 22.29 22.12 22.23 0.0M
2023-11-21 22.15 22.16 22.01 22.12 0.0M
2023-11-20 22.22 22.23 22.09 22.17 0.0M
2023-11-17 22.18 22.27 22.12 22.19 0.0M
2023-11-16 22.28 22.29 21.99 22.10 0.0M
2023-11-15 22.20 22.46 22.15 22.38 0.0M
2023-11-14 21.87 22.27 21.79 22.17 0.0M
2023-11-13 21.88 21.99 21.84 21.86 0.0M
2023-11-10 21.92 21.95 21.79 21.95 0.0M
2023-11-09 22.05 22.18 21.82 21.83 0.0M
2023-11-08 22.21 22.29 21.97 22.03 0.0M
2023-11-07 22.30 22.36 22.18 22.18 0.0M
2023-11-06 22.46 22.50 22.24 22.29 0.0M
2023-11-03 22.44 22.57 22.37 22.46 0.0M
2023-11-02 21.96 22.39 21.88 22.39 0.0M
2023-11-01 21.83 22.03 21.81 21.96 0.0M
2023-10-31 21.57 21.80 21.51 21.79 0.0M
2023-10-30 21.53 21.64 21.47 21.56 0.0M
2023-10-27 21.97 22.04 21.36 21.41 0.0M
2023-10-26 21.90 22.10 21.81 21.95 0.0M
2023-10-25 21.78 21.95 21.78 21.84 0.0M
2023-10-24 21.77 22.01 21.70 21.94 0.0M
2023-10-23 22.18 22.19 21.70 21.70 0.0M
2023-10-20 22.39 22.41 22.11 22.12 0.0M
2023-10-19 22.71 22.72 22.36 22.39 0.0M
2023-10-18 22.93 22.97 22.70 22.70 0.0M
2023-10-17 22.76 22.96 22.62 22.92 0.0M
2023-10-16 22.59 22.84 22.57 22.75 0.0M
2023-10-13 22.58 22.73 22.55 22.56 0.0M
2023-10-12 22.64 22.77 22.45 22.58 0.0M
2023-10-11 22.66 22.72 22.48 22.59 0.0M
2023-10-10 22.66 22.78 22.55 22.67 0.0M
2023-10-09 22.31 22.66 22.31 22.63 0.0M
2023-10-06 22.37 22.43 22.16 22.31 0.0M
2023-10-05 22.46 22.46 22.27 22.37 0.0M
2023-10-04 22.56 22.60 22.33 22.46 0.0M
2023-10-03 22.82 22.86 22.56 22.60 0.0M
2023-10-02 22.97 23.05 22.69 22.77 0.0M
2023-09-29 22.94 23.06 22.85 22.90 0.0M
2023-09-28 23.05 23.09 22.89 22.96 0.0M
2023-09-27 22.94 23.05 22.86 22.99 0.0M
2023-09-26 22.98 22.99 22.80 22.81 0.0M
2023-09-25 22.87 23.03 22.77 23.01 0.0M
2023-09-22 22.97 23.02 22.83 22.83 0.0M
2023-09-21 23.24 23.25 22.90 22.90 0.0M
2023-09-20 23.26 23.39 23.23 23.25 0.0M
2023-09-19 23.28 23.35 23.18 23.25 0.0M
2023-09-18 23.44 23.47 23.26 23.26 0.0M
2023-09-15 23.64 23.65 23.36 23.40 0.0M
2023-09-14 23.12 23.61 23.12 23.59 0.0M
2023-09-13 23.13 23.24 23.03 23.08 0.0M
2023-09-12 23.06 23.27 23.01 23.19 0.0M
2023-09-11 23.15 23.23 23.04 23.05 0.0M
2023-09-08 23.04 23.20 23.03 23.15 0.0M
2023-09-07 23.07 23.18 23.06 23.07 0.0M
2023-09-06 23.18 23.19 22.93 23.06 0.0M
2023-09-05 23.29 23.48 23.21 23.21 0.0M
2023-09-04 23.36 23.37 23.24 23.28 0.0M
2023-09-01 23.11 23.38 23.10 23.38 0.0M
2023-08-31 22.97 23.16 22.96 23.05 0.0M
2023-08-30 23.03 23.03 22.83 22.91 0.0M
2023-08-29 22.96 23.08 22.94 22.98 0.0M
2023-08-28 22.81 23.05 22.79 22.91 0.0M
2023-08-25 22.77 22.84 22.71 22.79 0.0M
2023-08-24 22.72 22.92 22.65 22.68 0.0M
2023-08-23 22.67 22.78 22.61 22.65 0.0M
2023-08-22 22.63 22.83 22.61 22.62 0.0M
2023-08-21 22.82 22.90 22.61 22.75 0.0M
2023-08-18 22.81 22.88 22.66 22.84 0.0M
2023-08-17 22.78 22.96 22.74 22.79 0.0M
2023-08-16 22.81 22.90 22.72 22.74 0.0M
2023-08-15 23.24 23.24 22.82 22.85 0.0M
2023-08-14 23.32 23.38 23.15 23.21 0.0M
2023-08-11 23.11 23.30 23.04 23.28 0.0M
2023-08-10 23.22 23.28 23.07 23.12 0.0M
2023-08-09 23.19 23.27 23.08 23.12 0.0M
2023-08-08 23.16 23.20 22.94 23.19 0.0M
2023-08-07 23.15 23.23 23.08 23.20 0.0M
2023-08-04 23.23 23.25 23.00 23.00 0.0M
2023-08-03 23.25 23.27 23.10 23.20 0.0M
2023-08-02 23.21 23.30 23.11 23.21 0.0M
2023-08-01 23.42 23.48 23.23 23.30 0.0M
2023-07-31 23.27 23.38 23.21 23.36 0.0M
2023-07-28 23.33 23.39 23.18 23.24 0.0M
2023-07-27 23.19 23.57 23.09 23.30 0.0M
2023-07-26 23.14 23.21 23.03 23.12 0.0M
2023-07-25 23.15 23.31 23.13 23.13 0.0M
2023-07-24 22.96 23.18 22.91 23.15 0.0M
2023-07-21 22.56 22.96 22.56 22.86 0.0M
2023-07-20 22.57 22.82 22.55 22.80 0.0M
2023-07-19 22.26 22.55 22.18 22.54 0.0M
2023-07-18 21.89 22.27 21.86 22.24 0.0M
2023-07-17 21.96 21.97 21.91 21.92 0.0M
2023-07-14 22.23 22.30 21.93 21.97 0.0M
2023-07-13 22.41 22.41 22.20 22.27 0.0M
2023-07-12 22.52 22.66 22.35 22.35 0.0M
2023-07-11 22.25 22.54 22.16 22.54 0.0M
2023-07-10 22.16 22.41 22.15 22.21 0.0M
2023-07-07 22.31 22.38 22.16 22.21 0.0M
2023-07-06 22.64 22.64 22.24 22.31 0.0M
2023-07-05 22.73 22.77 22.56 22.69 0.0M
2023-07-04 22.62 22.75 22.59 22.69 0.0M
2023-07-03 22.39 22.70 22.39 22.66 0.0M
2023-06-30 22.50 22.65 22.44 22.51 0.0M
2023-06-29 22.06 22.44 22.05 22.44 0.0M
2023-06-28 22.15 22.19 22.05 22.13 0.0M
2023-06-27 22.18 22.19 21.94 22.17 0.0M
2023-06-26 21.96 22.21 21.85 22.08 0.0M
2023-06-23 21.96 22.21 21.95 21.99 0.0M
2023-06-22 22.22 22.22 22.02 22.05 0.0M
2023-06-21 22.45 22.52 22.26 22.26 0.0M
2023-06-20 22.69 22.73 22.47 22.47 0.0M
2023-06-19 22.70 22.80 22.68 22.73 0.0M
2023-06-16 22.71 22.79 22.68 22.73 0.0M
2023-06-15 22.80 22.80 22.56 22.71 0.0M
2023-06-14 23.03 23.10 22.68 22.75 0.0M
2023-06-13 22.95 23.09 22.77 22.95 0.0M
2023-06-12 22.89 22.98 22.79 22.91 0.0M
2023-06-09 22.88 23.01 22.85 22.88 0.0M
2023-06-08 23.11 23.20 22.73 22.90 0.0M
2023-06-07 22.75 23.10 22.68 23.10 0.0M
2023-06-06 22.36 22.76 22.36 22.72 0.0M
2023-06-05 22.55 22.67 22.38 22.40 0.0M
2023-06-02 21.82 22.55 21.82 22.54 0.0M
2023-06-01 21.93 22.07 21.70 21.84 0.0M
2023-05-31 22.03 22.15 21.90 21.91 0.0M
2023-05-30 22.15 22.22 21.96 22.02 0.0M
2023-05-29 22.09 22.19 22.08 22.15 0.0M
2023-05-26 21.94 22.17 21.93 22.09 0.0M
2023-05-25 22.05 22.26 21.83 21.98 0.0M
2023-05-24 22.30 22.34 22.05 22.08 0.0M
2023-05-23 22.22 22.52 22.20 22.32 0.0M
2023-05-22 22.05 22.23 22.04 22.18 0.0M
2023-05-19 22.26 22.34 22.03 22.11 0.0M
2023-05-18 21.99 22.24 21.99 22.24 0.0M
2023-05-17 21.59 22.03 21.56 22.03 0.0M
2023-05-16 21.86 21.89 21.56 21.56 0.0M
2023-05-15 21.86 21.96 21.81 21.86 0.0M
2023-05-12 21.71 21.89 21.69 21.82 0.0M
2023-05-11 21.84 22.00 21.64 21.69 0.0M
2023-05-10 21.90 22.05 21.61 21.75 0.0M
2023-05-09 21.90 21.95 21.84 21.89 0.0M
2023-05-08 21.89 22.07 21.81 21.88 0.0M
2023-05-05 21.51 21.96 21.51 21.93 0.0M
2023-05-04 21.72 21.76 21.37 21.50 0.0M
2023-05-03 22.12 22.13 21.74 21.74 0.0M
2023-05-02 22.75 22.76 21.99 22.11 0.0M
2023-04-28 22.52 22.76 22.45 22.73 0.0M
2023-04-27 22.26 22.54 22.23 22.52 0.0M
2023-04-26 22.66 22.66 22.21 22.25 0.0M
2023-04-25 22.83 22.91 22.71 22.72 0.0M
2023-04-24 22.91 23.06 22.88 22.95 0.0M
2023-04-21 23.05 23.18 23.01 23.05 0.0M
2023-04-20 23.32 23.39 23.04 23.10 0.0M
2023-04-19 23.28 23.42 23.24 23.39 0.0M
2023-04-18 23.42 23.52 23.31 23.36 0.0M
2023-04-17 23.23 23.48 23.21 23.48 0.0M
2023-04-14 23.08 23.38 23.08 23.20 0.0M
2023-04-13 23.14 23.23 23.00 23.18 0.0M
2023-04-12 23.40 23.56 23.16 23.16 0.0M
2023-04-11 23.40 23.58 23.35 23.48 0.0M
2023-04-06 23.19 23.36 23.19 23.23 0.0M
2023-04-05 23.01 23.26 22.99 23.26 0.0M
2023-04-04 23.37 23.54 22.96 23.03 0.0M
2023-04-03 23.42 23.56 23.31 23.40 0.0M
2023-03-31 22.99 23.38 22.95 23.38 0.0M
2023-03-30 23.08 23.21 22.92 22.97 0.0M
2023-03-29 22.93 23.08 22.92 23.08 0.0M
2023-03-28 22.76 22.92 22.67 22.79 0.0M
2023-03-27 22.74 22.99 22.72 22.82 0.0M
2023-03-24 22.31 22.67 22.25 22.66 0.0M
2023-03-23 22.37 22.63 22.19 22.34 0.0M
2023-03-22 23.18 23.19 22.38 22.40 0.0M
2023-03-21 22.94 23.20 22.92 23.18 0.0M
2023-03-20 22.38 23.01 22.35 22.86 0.0M
2023-03-17 23.10 23.31 22.56 22.64 0.0M
2023-03-16 23.00 23.26 22.67 23.16 0.0M
2023-03-15 23.18 23.20 22.85 23.05 0.0M
2023-03-14 22.94 23.43 22.87 23.11 0.0M
2023-03-13 23.61 23.65 22.64 22.87 0.0M
2023-03-10 23.73 23.97 23.35 23.46 0.0M
2023-03-09 24.59 24.70 23.99 24.01 0.0M
2023-03-08 24.68 24.82 24.54 24.66 0.0M
2023-03-07 24.80 24.96 24.65 24.69 0.0M
2023-03-06 24.97 25.08 24.79 24.82 0.0M
2023-03-03 24.69 25.05 24.69 25.03 0.0M
2023-03-02 24.47 24.81 24.33 24.79 0.0M
2023-03-01 24.75 24.75 24.49 24.58 0.0M
2023-02-28 24.94 25.02 24.78 24.85 0.0M
2023-02-27 24.99 25.18 24.88 24.90 0.0M
2023-02-24 24.98 25.09 24.88 25.03 0.0M
2023-02-23 24.92 25.16 24.80 25.00 0.0M
2023-02-22 24.84 25.03 24.83 24.89 0.0M
2023-02-21 25.09 25.24 24.85 24.88 0.0M
2023-02-20 25.14 25.26 25.05 25.08 0.0M
2023-02-17 25.28 25.36 25.14 25.22 0.0M
2023-02-16 25.42 25.50 25.26 25.32 0.0M
2023-02-15 25.27 25.45 25.27 25.45 0.0M
2023-02-14 25.29 25.53 25.29 25.43 0.0M
2023-02-13 25.29 25.49 25.29 25.49 0.0M
2023-02-10 25.29 25.38 25.29 25.38 0.0M
2023-02-09 25.19 25.34 24.93 24.96 0.0M
2023-02-08 25.42 25.43 25.21 25.26 0.0M
2023-02-07 25.19 25.50 25.19 25.50 0.0M
2023-02-06 25.14 25.31 25.14 25.29 0.0M
2023-02-03 25.21 25.31 25.03 25.23 0.0M
2023-02-02 24.72 25.30 24.72 25.18 0.0M
2023-02-01 25.02 25.10 24.82 24.93 0.0M
2023-01-31 24.77 25.08 24.70 25.08 0.0M
2023-01-30 24.85 24.96 24.76 24.81 0.0M
2023-01-27 24.93 25.11 24.93 25.03 0.0M
2023-01-26 24.82 25.00 24.76 25.00 0.0M
2023-01-25 24.59 24.79 24.55 24.77 0.0M
2023-01-24 24.78 24.89 24.73 24.78 0.0M
2023-01-23 24.58 25.02 24.58 24.92 0.0M
2023-01-20 24.45 24.76 24.45 24.76 0.0M
2023-01-19 24.53 24.58 24.31 24.42 0.0M
2023-01-18 25.16 25.16 24.69 24.69 0.0M
2023-01-17 25.01 25.26 25.01 25.18 0.0M
2023-01-16 25.11 25.21 25.04 25.08 0.0M
2023-01-13 25.09 25.22 24.99 25.17 0.0M
2023-01-12 25.16 25.29 25.03 25.14 0.0M
2023-01-11 25.00 25.23 25.00 25.23 0.0M
2023-01-10 24.92 25.11 24.92 25.11 0.0M
2023-01-09 25.36 25.45 24.95 24.95 0.0M
2023-01-06 25.12 25.47 25.12 25.40 0.0M
2023-01-05 24.93 25.10 24.86 25.00 0.0M
2023-01-04 24.85 25.20 24.79 25.04 0.0M
2023-01-03 24.95 25.30 24.78 24.96 0.0M
2023-01-02 24.69 25.09 24.69 25.05 0.0M