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
2024-12-30 29.24 29.31 29.09 29.09 0.0M
2024-12-27 29.28 29.50 29.12 29.34 0.0M
2024-12-23 29.18 29.24 28.99 29.17 0.0M
2024-12-20 28.98 29.28 28.73 29.05 0.0M
2024-12-19 28.99 29.19 28.96 29.00 0.0M
2024-12-18 29.51 29.64 29.00 29.03 0.0M
2024-12-17 29.57 29.64 29.34 29.60 0.0M
2024-12-16 29.83 29.90 29.68 29.68 0.0M
2024-12-13 29.79 30.06 29.74 29.89 0.0M
2024-12-12 29.65 30.08 29.63 29.98 0.0M
2024-12-11 29.98 30.08 29.92 29.92 0.0M
2024-12-10 29.95 30.17 29.85 29.96 0.0M
2024-12-09 30.21 30.29 30.07 30.07 0.0M
2024-12-06 30.34 30.40 30.16 30.19 0.0M
2024-12-05 30.42 30.46 30.14 30.33 0.0M
2024-12-04 30.57 30.64 30.24 30.47 0.0M
2024-12-03 30.85 30.85 30.61 30.67 0.0M
2024-12-02 30.85 30.99 30.81 30.84 0.0M
2024-11-29 30.63 30.93 30.63 30.64 0.0M
2024-11-28 30.82 30.93 30.74 30.82 0.0M
2024-11-27 30.97 30.98 30.70 30.83 0.0M
2024-11-26 31.04 31.09 30.84 31.02 0.0M
2024-11-25 30.54 31.19 30.39 31.06 0.0M
2024-11-22 30.54 31.12 30.39 31.10 0.0M
2024-11-21 29.90 30.62 29.87 30.57 0.0M
2024-11-20 29.71 29.93 29.64 29.93 0.0M
2024-11-19 29.69 29.78 29.43 29.68 0.0M
2024-11-18 29.72 29.77 29.53 29.65 0.0M
2024-11-15 29.66 29.89 29.57 29.71 0.0M
2024-11-14 29.84 30.00 29.74 29.77 0.0M
2024-11-13 29.63 29.93 29.47 29.83 0.0M
2024-11-12 29.88 29.93 29.68 29.70 0.0M
2024-11-11 29.44 29.92 29.44 29.84 0.0M
2024-11-08 29.33 29.65 29.28 29.55 0.0M
2024-11-07 29.55 29.60 29.25 29.30 0.0M
2024-11-06 28.87 29.69 28.84 29.55 0.0M
2024-11-05 27.87 28.01 27.75 27.92 0.0M
2024-11-04 27.94 27.94 27.80 27.89 0.0M
2024-11-01 28.08 28.30 28.00 28.06 0.0M
2024-10-31 28.09 28.39 28.00 28.04 0.0M
2024-10-30 28.12 28.29 28.03 28.05 0.0M
2024-10-29 28.33 28.41 28.19 28.19 0.0M
2024-10-28 28.19 28.33 27.93 28.31 0.0M
2024-10-25 28.29 28.41 28.09 28.12 0.0M
2024-10-24 28.37 28.46 28.22 28.29 0.0M
2024-10-23 28.37 28.50 28.19 28.29 0.0M
2024-10-22 28.29 28.44 28.16 28.44 0.0M
2024-10-21 28.50 28.61 28.31 28.38 0.0M
2024-10-18 28.52 28.66 28.42 28.48 0.0M
2024-10-17 28.57 28.72 28.43 28.54 0.0M
2024-10-16 28.16 28.63 28.13 28.60 0.0M
2024-10-15 28.21 28.40 28.11 28.22 0.0M
2024-10-14 27.93 28.13 27.90 28.12 0.0M
2024-10-11 27.58 27.92 27.51 27.91 0.0M
2024-10-10 27.63 27.69 27.54 27.60 0.0M
2024-10-09 27.34 27.69 27.30 27.69 0.0M
2024-10-08 27.40 27.48 27.31 27.37 0.0M
2024-10-07 27.57 27.59 27.36 27.41 0.0M
2024-10-04 27.18 27.60 27.17 27.60 0.0M
2024-10-03 27.19 27.22 27.06 27.16 0.0M
2024-10-02 27.15 27.29 27.04 27.17 0.0M
2024-10-01 27.09 27.21 26.99 27.16 0.0M
2024-09-30 26.89 27.13 26.75 27.13 0.0M
2024-09-27 26.79 27.04 26.73 26.92 0.0M
2024-09-26 26.73 26.82 26.56 26.71 0.0M
2024-09-25 26.74 26.88 26.64 26.69 0.0M
2024-09-24 26.99 27.02 26.84 26.85 0.0M
2024-09-23 26.75 26.96 26.75 26.96 0.0M
2024-09-20 26.78 26.83 26.64 26.70 0.0M
2024-09-19 26.85 27.01 26.71 26.79 0.0M
2024-09-18 26.68 26.81 26.53 26.73 0.0M
2024-09-17 26.58 26.79 26.57 26.66 0.0M
2024-09-16 26.42 26.60 26.40 26.58 0.0M
2024-09-13 26.13 26.42 26.13 26.42 0.0M
2024-09-12 26.09 26.23 26.01 26.16 0.0M
2024-09-11 26.09 26.29 25.78 26.29 0.0M
2024-09-10 26.25 26.36 26.02 26.21 0.0M
2024-09-09 26.07 26.39 26.07 26.29 0.0M
2024-09-06 26.25 26.48 25.96 25.96 0.0M
2024-09-05 26.47 26.53 26.22 26.24 0.0M
2024-09-04 26.57 26.67 26.42 26.48 0.0M
2024-09-03 26.75 26.89 26.55 26.57 0.0M
2024-09-02 26.77 26.81 26.68 26.70 0.0M
2024-08-30 26.59 26.82 26.53 26.82 0.0M
2024-08-29 26.26 26.64 26.24 26.50 0.0M
2024-08-28 26.29 26.44 26.23 26.41 0.0M
2024-08-27 26.31 26.35 26.16 26.17 0.0M
2024-08-26 26.17 26.43 26.17 26.29 0.0M
2024-08-23 25.95 26.22 25.93 26.17 0.0M
2024-08-22 25.84 25.98 25.82 25.85 0.0M
2024-08-21 25.85 25.92 25.74 25.82 0.0M
2024-08-20 26.10 26.15 25.80 25.80 0.0M
2024-08-19 26.02 26.15 26.00 26.07 0.0M
2024-08-16 26.06 26.11 25.86 26.06 0.0M
2024-08-15 25.67 26.05 25.66 25.70 0.0M
2024-08-14 25.61 25.69 25.50 25.68 0.0M
2024-08-13 25.50 25.58 25.43 25.56 0.0M
2024-08-12 25.64 25.73 25.44 25.47 0.0M
2024-08-09 25.65 25.78 25.54 25.66 0.0M
2024-08-08 25.18 25.67 25.10 25.64 0.0M
2024-08-07 25.52 25.75 25.18 25.18 0.0M
2024-08-06 25.20 25.52 25.09 25.28 0.0M
2024-08-05 25.45 25.79 24.78 24.96 0.0M
2024-08-02 26.50 26.50 25.53 25.77 0.0M
2024-08-01 26.80 26.94 26.36 26.50 0.0M
2024-07-31 26.92 27.03 26.67 26.82 0.0M
2024-07-30 26.62 26.84 26.55 26.84 0.0M
2024-07-29 26.75 26.89 26.57 26.62 0.0M
2024-07-26 26.45 26.69 26.37 26.62 0.0M
2024-07-25 26.12 26.51 25.98 26.35 0.0M
2024-07-24 26.06 26.20 25.98 26.04 0.0M
2024-07-23 26.14 26.23 26.03 26.04 0.0M
2024-07-22 26.05 26.16 25.90 26.16 0.0M
2024-07-19 26.20 26.29 25.91 25.91 0.0M
2024-07-18 26.35 26.63 26.17 26.30 0.0M
2024-07-17 26.03 26.34 25.87 26.28 0.0M
2024-07-16 25.65 26.05 25.61 26.05 0.0M
2024-07-15 25.57 25.66 25.37 25.57 0.0M
2024-07-12 25.45 25.54 25.36 25.43 0.0M
2024-07-11 25.05 25.38 24.91 25.37 0.0M
2024-07-10 24.83 25.06 24.83 25.06 0.0M
2024-07-09 24.78 24.93 24.68 24.84 0.0M
2024-07-08 24.64 24.82 24.62 24.75 0.0M
2024-07-05 24.81 24.85 24.51 24.63 0.0M
2024-07-04 24.81 24.95 24.78 24.78 0.0M
2024-07-03 25.03 25.06 24.85 24.85 0.0M
2024-07-02 25.00 25.03 24.95 25.03 0.0M
2024-07-01 25.11 25.26 24.99 25.02 0.0M
2024-06-28 25.05 25.22 25.01 25.10 0.0M
2024-06-27 25.01 25.05 24.87 24.96 0.0M
2024-06-26 25.11 25.12 24.95 25.09 0.0M
2024-06-25 25.27 25.33 25.03 25.06 0.0M
2024-06-24 25.00 25.33 24.96 25.26 0.0M
2024-06-21 25.02 25.14 24.99 25.02 0.0M
2024-06-20 24.87 25.04 24.80 25.02 0.0M
2024-06-19 24.82 24.84 24.70 24.79 0.0M
2024-06-18 24.77 24.85 24.70 24.83 0.0M
2024-06-17 24.63 24.77 24.52 24.74 0.0M
2024-06-14 24.70 24.76 24.58 24.63 0.0M
2024-06-13 24.61 24.73 24.50 24.71 0.0M
2024-06-12 24.80 24.93 24.62 24.70 0.0M
2024-06-11 24.88 24.90 24.71 24.80 0.0M
2024-06-10 24.82 24.91 24.77 24.87 0.0M
2024-06-07 24.69 24.92 24.56 24.83 0.0M
2024-06-06 24.69 24.77 24.59 24.67 0.0M
2024-06-05 24.70 24.73 24.57 24.72 0.0M
2024-06-04 24.73 24.75 24.57 24.67 0.0M
2024-06-03 25.12 25.17 24.66 24.74 0.0M
2024-05-31 24.41 25.05 24.41 25.05 0.0M
2024-05-30 24.46 24.66 24.44 24.63 0.0M
2024-05-29 24.55 24.60 24.43 24.46 0.0M
2024-05-28 24.77 24.85 24.62 24.65 0.0M
2024-05-27 24.84 24.88 24.77 24.86 0.0M
2024-05-24 24.87 24.88 24.76 24.81 0.0M
2024-05-23 25.28 25.29 24.82 24.82 0.0M
2024-05-22 25.33 25.42 25.16 25.20 0.0M
2024-05-21 25.37 25.44 25.26 25.39 0.0M
2024-05-20 25.46 25.53 25.36 25.36 0.0M
2024-05-17 25.41 25.47 25.38 25.44 0.0M
2024-05-16 25.38 25.45 25.34 25.42 0.0M
2024-05-15 25.45 25.51 25.34 25.40 0.0M
2024-05-14 25.40 25.48 25.35 25.46 0.0M
2024-05-13 25.39 25.49 25.31 25.40 0.0M
2024-05-10 25.39 25.46 25.31 25.38 0.0M
2024-05-09 25.20 25.32 25.14 25.32 0.0M
2024-05-08 25.16 25.22 25.03 25.22 0.0M
2024-05-07 25.10 25.19 25.06 25.15 0.0M
2024-05-06 24.97 25.06 24.96 25.06 0.0M
2024-05-03 24.82 24.92 24.80 24.91 0.0M
2024-05-02 24.85 24.94 24.80 24.86 0.0M
2024-04-30 25.06 25.09 24.88 24.88 0.0M
2024-04-29 24.97 25.16 24.94 25.03 0.0M
2024-04-26 25.05 25.11 24.93 25.01 0.0M
2024-04-25 25.34 25.36 24.88 25.06 0.0M
2024-04-24 25.36 25.40 25.20 25.40 0.0M
2024-04-23 25.27 25.37 25.19 25.32 0.0M
2024-04-22 25.08 25.37 25.05 25.25 0.0M
2024-04-19 24.60 24.99 24.56 24.97 0.0M
2024-04-18 24.61 24.79 24.57 24.68 0.0M
2024-04-17 24.66 24.75 24.53 24.56 0.0M
2024-04-16 24.77 24.78 24.59 24.65 0.0M
2024-04-15 24.98 25.09 24.69 24.74 0.0M
2024-04-12 25.09 25.21 24.81 24.86 0.0M
2024-04-11 25.09 25.15 24.93 25.07 0.0M
2024-04-10 25.39 25.45 25.03 25.12 0.0M
2024-04-09 25.24 25.33 25.19 25.33 0.0M
2024-04-08 25.15 25.29 25.13 25.22 0.0M
2024-04-05 25.18 25.25 25.05 25.20 0.0M
2024-04-04 25.35 25.45 25.06 25.09 0.0M
2024-04-03 25.47 25.55 25.28 25.33 0.0M
2024-04-02 25.75 25.82 25.49 25.54 0.0M
2024-03-28 25.48 25.79 25.48 25.73 0.0M
2024-03-27 25.07 25.47 25.06 25.46 0.0M
2024-03-26 25.13 25.17 24.99 25.00 0.0M
2024-03-25 25.07 25.26 25.05 25.11 0.0M
2024-03-22 25.27 25.36 25.11 25.12 0.0M
2024-03-21 24.82 25.21 24.82 25.19 0.0M
2024-03-20 24.72 24.89 24.72 24.87 0.0M
2024-03-19 24.59 24.77 24.56 24.76 0.0M
2024-03-18 24.58 24.69 24.46 24.56 0.0M
2024-03-15 24.58 24.69 24.53 24.56 0.0M
2024-03-14 24.70 24.78 24.48 24.59 0.0M
2024-03-13 24.66 24.85 24.63 24.69 0.0M
2024-03-12 24.69 24.81 24.58 24.66 0.0M
2024-03-11 24.59 24.71 24.51 24.68 0.0M
2024-03-08 24.50 24.63 24.43 24.54 0.0M
2024-03-07 24.43 24.69 24.43 24.51 0.0M
2024-03-06 24.46 24.54 24.39 24.48 0.0M
2024-03-05 24.36 24.60 24.25 24.49 0.0M
2024-03-04 24.23 24.47 24.23 24.37 0.0M
2024-03-01 24.31 24.33 24.20 24.33 0.0M
2024-02-29 24.21 24.36 24.12 24.36 0.0M
2024-02-28 24.26 24.30 24.10 24.17 0.0M
2024-02-27 24.08 24.23 24.07 24.21 0.0M
2024-02-26 24.29 24.36 24.13 24.13 0.0M
2024-02-23 24.29 24.44 24.23 24.36 0.0M
2024-02-22 24.19 24.34 24.07 24.31 0.0M
2024-02-21 24.15 24.20 24.09 24.20 0.0M
2024-02-20 24.20 24.25 24.01 24.10 0.0M
2024-02-19 24.24 24.30 24.21 24.23 0.0M
2024-02-16 24.33 24.36 24.21 24.26 0.0M
2024-02-15 23.97 24.34 23.86 24.31 0.0M
2024-02-14 23.84 23.98 23.75 23.89 0.0M
2024-02-13 24.23 24.24 23.67 23.79 0.0M
2024-02-12 23.89 24.23 23.88 24.17 0.0M
2024-02-09 23.94 24.04 23.79 23.88 0.0M
2024-02-08 23.83 23.95 23.80 23.93 0.0M
2024-02-07 23.98 24.03 23.78 23.85 0.0M
2024-02-06 23.85 24.04 23.84 24.02 0.0M
2024-02-05 24.11 24.11 23.84 23.90 0.0M
2024-02-02 23.93 24.18 23.84 24.06 0.0M
2024-02-01 24.03 24.08 23.70 23.90 0.0M
2024-01-31 24.42 24.50 24.01 24.02 0.0M
2024-01-30 24.37 24.37 24.18 24.31 0.0M
2024-01-29 24.24 24.33 24.21 24.32 0.0M
2024-01-26 24.28 24.33 24.16 24.23 0.0M
2024-01-25 23.88 24.21 23.87 24.21 0.0M
2024-01-24 23.97 23.98 23.75 23.76 0.0M
2024-01-23 23.71 23.97 23.71 23.92 0.0M
2024-01-22 23.60 23.80 23.60 23.73 0.0M
2024-01-19 23.40 23.64 23.40 23.62 0.0M
2024-01-18 23.40 23.57 23.30 23.45 0.0M
2024-01-17 23.56 23.64 23.36 23.44 0.0M
2024-01-16 23.77 23.84 23.59 23.62 0.0M
2024-01-15 23.76 23.79 23.69 23.77 0.0M
2024-01-12 23.70 23.89 23.66 23.76 0.0M
2024-01-11 23.92 23.94 23.65 23.70 0.0M
2024-01-10 23.96 23.98 23.78 23.87 0.0M
2024-01-09 24.11 24.11 23.95 23.99 0.0M
2024-01-08 24.01 24.13 23.87 24.13 0.0M
2024-01-05 23.94 24.10 23.83 24.02 0.0M
2024-01-04 23.98 24.03 23.88 23.88 0.0M
2024-01-03 24.14 24.21 23.96 23.96 0.0M
2024-01-02 23.72 24.25 23.72 24.12 0.0M