WisdomTree Battery Solutions UCITS ETF - USD Acc

VOLT
🏛️ germany →
36.53
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 31.04 31.07 30.97 31.03 0.0M
2023-12-28 30.95 31.04 30.88 30.96 0.0M
2023-12-27 30.45 30.54 30.22 30.39 0.0M
2023-12-22 30.14 30.36 30.14 30.34 0.0M
2023-12-21 30.04 30.18 30.00 30.18 0.0M
2023-12-20 30.37 30.41 30.21 30.27 0.0M
2023-12-19 30.18 30.45 30.18 30.41 0.0M
2023-12-18 30.49 30.59 30.15 30.19 0.0M
2023-12-15 30.89 31.02 30.65 30.72 0.0M
2023-12-14 30.34 30.79 30.32 30.66 0.0M
2023-12-13 29.63 29.70 29.56 29.56 0.0M
2023-12-12 30.14 30.14 29.82 29.84 0.0M
2023-12-11 30.21 30.26 30.10 30.19 0.0M
2023-12-08 30.01 30.28 30.00 30.26 0.0M
2023-12-07 29.97 30.07 29.84 29.99 0.0M
2023-12-06 30.02 30.25 29.95 30.19 0.0M
2023-12-05 29.88 29.89 29.68 29.87 0.0M
2023-12-04 30.02 30.13 29.96 29.99 0.0M
2023-12-01 29.50 29.89 29.48 29.89 0.0M
2023-11-30 29.54 29.71 29.47 29.60 0.0M
2023-11-29 29.23 29.53 29.23 29.40 0.0M
2023-11-28 29.05 29.24 28.92 29.24 0.0M
2023-11-27 29.08 29.16 29.04 29.04 0.0M
2023-11-24 29.35 29.43 29.20 29.41 0.0M
2023-11-23 29.41 29.44 29.34 29.39 0.0M
2023-11-22 29.27 29.40 29.21 29.29 0.0M
2023-11-21 29.79 29.79 29.42 29.42 0.0M
2023-11-20 29.90 29.93 29.70 29.93 0.0M
2023-11-17 29.71 29.91 29.70 29.71 0.0M
2023-11-16 29.70 29.86 29.45 29.45 0.0M
2023-11-15 29.70 30.17 29.53 30.07 0.0M
2023-11-14 28.59 29.41 28.59 29.41 0.0M
2023-11-13 28.25 28.49 28.19 28.49 0.0M
2023-11-10 28.47 28.47 28.16 28.27 0.0M
2023-11-09 28.65 28.81 28.60 28.77 0.0M
2023-11-08 28.72 28.83 28.60 28.60 0.0M
2023-11-07 28.93 29.05 28.92 29.04 0.0M
2023-11-06 29.55 29.63 29.24 29.25 0.0M
2023-11-03 28.67 29.04 28.59 28.87 0.0M
2023-11-02 27.80 28.42 27.80 28.35 0.0M
2023-11-01 27.62 27.83 27.60 27.72 0.0M
2023-10-31 27.35 27.60 27.32 27.60 0.0M
2023-10-30 27.89 27.89 27.47 27.53 0.0M
2023-10-27 27.94 28.08 27.63 27.67 0.0M
2023-10-26 27.56 27.85 27.46 27.73 0.0M
2023-10-25 28.06 28.17 27.96 28.03 0.0M
2023-10-24 27.94 28.51 27.94 28.40 0.0M
2023-10-23 28.19 28.19 27.71 27.99 0.0M
2023-10-20 28.79 28.79 28.37 28.41 0.0M
2023-10-19 29.12 29.12 28.90 28.99 0.0M
2023-10-18 29.77 29.84 29.36 29.41 0.0M
2023-10-17 29.88 30.08 29.70 30.08 0.0M
2023-10-16 29.67 29.90 29.58 29.86 0.0M
2023-10-13 30.07 30.07 29.88 29.92 0.0M
2023-10-12 30.49 30.60 30.21 30.26 0.0M
2023-10-11 30.11 30.37 30.06 30.07 0.0M
2023-10-10 29.54 30.12 29.49 30.02 0.0M
2023-10-09 29.41 29.51 29.22 29.29 0.0M
2023-10-06 29.29 29.42 29.12 29.42 0.0M
2023-10-05 29.45 29.58 29.20 29.22 0.0M
2023-10-04 29.21 29.40 29.10 29.25 0.0M
2023-10-03 30.01 30.06 29.65 29.72 0.0M
2023-10-02 30.74 30.84 30.37 30.40 0.0M
2023-09-29 30.84 31.00 30.73 30.73 0.0M
2023-09-28 30.77 30.77 30.35 30.58 0.0M
2023-09-27 30.43 30.76 30.43 30.66 0.0M
2023-09-26 30.54 30.54 30.30 30.37 0.0M
2023-09-25 30.83 30.93 30.61 30.91 0.0M
2023-09-22 31.27 31.30 31.12 31.16 0.0M
2023-09-21 31.55 31.55 30.99 31.06 0.0M
2023-09-20 31.89 32.11 31.89 31.95 0.0M
2023-09-19 32.07 32.20 31.88 32.02 0.0M
2023-09-18 32.46 32.48 32.23 32.32 0.0M
2023-09-15 32.75 32.83 32.31 32.34 0.0M
2023-09-14 32.11 32.59 32.07 32.57 0.0M
2023-09-13 32.16 32.21 32.05 32.19 0.0M
2023-09-12 32.51 32.56 32.29 32.35 0.0M
2023-09-11 32.38 32.63 32.38 32.59 0.0M
2023-09-08 32.45 32.45 32.18 32.29 0.0M
2023-09-07 32.54 32.69 32.23 32.45 0.0M
2023-09-06 33.18 33.27 33.01 33.01 0.0M
2023-09-05 32.79 33.33 32.79 33.31 0.0M
2023-09-04 33.25 33.35 33.16 33.16 0.0M
2023-09-01 32.93 33.21 32.87 33.21 0.0M
2023-08-31 32.76 33.11 32.76 33.05 0.0M
2023-08-30 32.96 32.97 32.66 32.83 0.0M
2023-08-29 32.67 33.08 32.65 33.08 0.0M
2023-08-28 32.24 32.52 32.24 32.52 0.0M
2023-08-25 32.20 32.36 32.01 32.19 0.0M
2023-08-24 32.88 32.88 32.15 32.18 0.0M
2023-08-23 32.41 32.67 32.38 32.67 0.0M
2023-08-22 32.64 32.78 32.47 32.51 0.0M
2023-08-21 32.41 32.57 32.41 32.50 0.0M
2023-08-18 32.59 32.59 32.19 32.51 0.0M
2023-08-17 32.95 33.04 32.65 32.79 0.0M
2023-08-16 33.22 33.27 32.91 32.91 0.0M
2023-08-15 33.86 33.86 33.27 33.41 0.0M
2023-08-14 34.01 34.08 33.84 34.08 0.0M
2023-08-11 34.60 34.65 33.94 33.94 0.0M
2023-08-10 34.93 34.97 34.64 34.74 0.0M
2023-08-09 35.03 35.11 34.68 34.70 0.0M
2023-08-08 34.78 34.81 34.50 34.67 0.0M
2023-08-07 35.28 35.30 34.77 34.79 0.0M
2023-08-04 35.75 35.87 35.44 35.53 0.0M
2023-08-03 35.71 35.92 35.66 35.85 0.0M
2023-08-02 36.13 36.20 35.71 35.71 0.0M
2023-08-01 36.90 36.99 36.48 36.56 0.0M
2023-07-31 36.24 36.71 36.23 36.67 0.0M
2023-07-28 35.84 36.14 35.84 36.08 0.0M
2023-07-27 35.70 36.00 35.61 35.84 0.0M
2023-07-26 36.06 36.22 35.93 36.05 0.0M
2023-07-25 36.25 36.55 36.25 36.41 0.0M
2023-07-24 35.56 35.93 35.56 35.93 0.0M
2023-07-21 35.95 36.02 35.70 35.70 0.0M
2023-07-20 35.90 35.94 35.78 35.82 0.0M
2023-07-19 36.30 36.30 35.96 36.05 0.0M
2023-07-18 36.18 36.50 36.15 36.36 0.0M
2023-07-17 35.67 36.03 35.50 35.93 0.0M
2023-07-14 36.28 36.34 35.91 35.91 0.0M
2023-07-13 36.43 36.80 36.43 36.65 0.0M
2023-07-12 36.15 36.49 36.13 36.43 0.0M
2023-07-11 36.13 36.32 36.06 36.08 0.0M
2023-07-10 35.52 35.88 35.50 35.88 0.0M
2023-07-07 35.19 35.80 35.18 35.80 0.0M
2023-07-06 36.21 36.21 35.08 35.09 0.0M
2023-07-05 36.24 36.47 36.00 36.47 0.0M
2023-07-04 36.26 36.40 36.26 36.33 0.0M
2023-07-03 36.11 36.62 36.11 36.30 0.0M
2023-06-30 35.52 35.95 35.52 35.84 0.0M
2023-06-29 34.89 35.50 34.82 35.27 0.0M
2023-06-28 34.12 34.84 34.12 34.84 0.0M
2023-06-27 34.26 34.27 34.00 34.13 0.0M
2023-06-26 34.26 34.30 34.13 34.29 0.0M
2023-06-23 34.54 34.71 34.23 34.23 0.0M
2023-06-22 35.05 35.05 34.75 34.89 0.0M
2023-06-21 35.72 35.74 35.26 35.31 0.0M
2023-06-20 36.09 36.15 35.67 35.71 0.0M
2023-06-19 36.19 36.32 36.17 36.22 0.0M
2023-06-16 36.69 37.00 36.59 36.60 0.0M
2023-06-15 36.84 36.84 36.37 36.75 0.0M
2023-06-14 36.86 37.25 36.82 36.90 0.0M
2023-06-13 36.49 37.26 36.49 37.26 0.0M
2023-06-12 35.76 36.32 35.75 36.32 0.0M
2023-06-09 35.38 35.72 35.38 35.43 0.0M
2023-06-08 35.48 35.71 35.30 35.36 0.0M
2023-06-07 35.72 35.85 35.50 35.84 0.0M
2023-06-06 35.28 35.73 35.14 35.73 0.0M
2023-06-05 35.28 35.50 35.23 35.32 0.0M
2023-06-02 34.91 35.49 34.91 35.37 0.0M
2023-06-01 34.30 34.60 34.30 34.60 0.0M
2023-05-31 34.55 34.70 34.14 34.14 0.0M
2023-05-30 34.60 34.80 34.52 34.57 0.0M
2023-05-29 34.55 34.66 34.47 34.55 0.0M
2023-05-26 34.56 34.87 34.32 34.71 0.0M
2023-05-25 34.79 34.79 34.49 34.49 0.0M
2023-05-24 35.14 35.14 34.60 34.66 0.0M
2023-05-23 35.20 35.45 35.20 35.45 0.0M
2023-05-22 34.97 35.39 34.97 35.35 0.0M
2023-05-19 35.29 35.44 35.10 35.10 0.0M
2023-05-18 35.10 35.33 35.01 35.22 0.0M
2023-05-17 34.73 35.03 34.73 35.03 0.0M
2023-05-16 34.91 35.02 34.80 34.82 0.0M
2023-05-15 34.92 35.14 34.90 35.08 0.0M
2023-05-12 34.62 34.71 34.47 34.51 0.0M
2023-05-11 34.99 35.11 34.70 34.76 0.0M
2023-05-10 34.84 35.12 34.84 34.98 0.0M
2023-05-09 34.59 34.65 34.52 34.60 0.0M
2023-05-08 34.55 34.78 34.55 34.66 0.0M
2023-05-05 34.16 34.57 34.16 34.57 0.0M
2023-05-04 33.89 34.15 33.89 34.10 0.0M
2023-05-03 33.95 34.00 33.81 33.99 0.0M
2023-05-02 34.26 34.33 33.80 33.83 0.0M
2023-04-28 34.33 34.35 34.13 34.26 0.0M
2023-04-27 33.96 34.23 33.96 34.23 0.0M
2023-04-26 34.19 34.19 33.75 34.00 0.0M
2023-04-25 34.26 34.37 34.16 34.20 0.0M
2023-04-24 34.68 34.84 34.68 34.68 0.0M
2023-04-21 35.09 35.18 34.90 34.96 0.0M
2023-04-20 35.70 35.70 35.43 35.47 0.0M
2023-04-19 36.00 36.00 35.83 35.91 0.0M
2023-04-18 36.17 36.50 36.10 36.13 0.0M
2023-04-17 35.95 36.08 35.92 36.04 0.0M
2023-04-14 35.58 35.87 35.52 35.52 0.0M
2023-04-13 35.36 35.36 35.21 35.31 0.0M
2023-04-12 35.55 35.60 35.25 35.28 0.0M
2023-04-11 35.64 35.68 35.50 35.63 0.0M
2023-04-06 34.81 34.94 34.73 34.75 0.0M
2023-04-05 35.57 35.57 34.86 34.96 0.0M
2023-04-04 35.83 35.99 35.33 35.41 0.0M
2023-04-03 36.37 36.37 36.06 36.06 0.0M
2023-03-31 35.86 36.30 35.75 36.28 0.0M
2023-03-30 35.63 35.90 35.63 35.85 0.0M
2023-03-29 35.13 35.30 35.13 35.30 0.0M
2023-03-28 35.11 35.11 34.88 35.00 0.0M
2023-03-27 35.16 35.17 34.85 34.85 0.0M
2023-03-24 35.12 35.12 34.70 34.82 0.0M
2023-03-23 34.96 35.35 34.88 35.24 0.0M
2023-03-22 35.23 35.29 35.13 35.19 0.0M
2023-03-21 34.76 35.03 34.76 35.00 0.0M
2023-03-20 34.13 34.54 34.01 34.44 0.0M
2023-03-17 34.93 34.98 34.19 34.29 0.0M
2023-03-16 34.72 34.87 34.43 34.81 0.0M
2023-03-15 35.07 35.08 34.56 34.56 0.0M
2023-03-14 35.10 35.33 34.88 35.25 0.0M
2023-03-13 35.71 35.71 34.78 35.15 0.0M
2023-03-10 36.07 36.23 35.61 36.18 0.0M
2023-03-09 36.99 37.11 36.85 36.90 0.0M
2023-03-08 36.97 37.14 36.91 36.97 0.0M
2023-03-07 37.32 37.40 36.96 37.07 0.0M
2023-03-06 37.85 37.85 37.65 37.66 0.0M
2023-03-03 37.11 37.61 37.11 37.57 0.0M
2023-03-02 36.64 36.87 36.56 36.76 0.0M
2023-03-01 37.42 37.56 37.21 37.21 0.0M
2023-02-28 36.73 37.16 36.73 37.11 0.0M
2023-02-27 36.76 36.98 36.76 36.82 0.0M
2023-02-24 37.38 37.38 36.62 36.62 0.0M
2023-02-23 37.53 37.68 37.27 37.27 0.0M
2023-02-22 37.14 37.31 37.06 37.30 0.0M
2023-02-21 37.92 38.03 37.46 37.48 0.0M
2023-02-20 37.95 37.95 37.76 37.85 0.0M
2023-02-17 37.91 37.96 37.65 37.71 0.0M
2023-02-16 38.53 38.73 38.18 38.55 0.0M
2023-02-15 37.92 38.46 37.92 38.46 0.0M
2023-02-14 38.04 38.20 37.75 37.82 0.0M
2023-02-13 38.11 38.23 37.99 38.17 0.0M
2023-02-10 38.43 38.47 37.86 38.13 0.0M
2023-02-09 39.10 39.23 38.89 38.89 0.0M
2023-02-08 38.76 39.00 38.63 38.63 0.0M
2023-02-07 38.86 38.95 38.50 38.64 0.0M
2023-02-06 38.86 38.86 38.54 38.83 0.0M
2023-02-03 39.34 39.43 39.11 39.43 0.0M
2023-02-02 38.71 39.59 38.66 39.59 0.0M
2023-02-01 38.49 38.69 38.42 38.48 0.0M
2023-01-31 38.10 38.32 37.77 38.28 0.0M
2023-01-30 38.31 38.34 38.05 38.28 0.0M
2023-01-27 38.22 38.36 38.12 38.34 0.0M
2023-01-26 38.22 38.40 38.02 38.06 0.0M
2023-01-25 37.89 37.89 37.31 37.57 0.0M
2023-01-24 38.01 38.01 37.74 37.91 0.0M
2023-01-23 37.10 37.72 37.10 37.72 0.0M
2023-01-20 36.55 36.92 36.53 36.92 0.0M
2023-01-19 36.79 36.79 36.20 36.20 0.0M
2023-01-18 37.09 37.40 36.89 37.01 0.0M
2023-01-17 36.92 37.04 36.76 36.99 0.0M
2023-01-16 36.89 36.89 36.74 36.83 0.0M
2023-01-13 36.60 36.84 36.47 36.77 0.0M
2023-01-12 36.41 36.57 36.35 36.50 0.0M
2023-01-11 35.72 36.16 35.72 36.16 0.0M
2023-01-10 35.33 35.57 35.30 35.49 0.0M
2023-01-09 35.08 35.65 35.08 35.55 0.0M
2023-01-06 34.66 35.02 34.61 34.97 0.0M
2023-01-05 34.26 34.55 34.13 34.26 0.0M
2023-01-04 34.13 34.33 34.00 34.33 0.0M
2023-01-03 34.33 34.60 34.13 34.13 0.0M
2023-01-02 33.74 34.31 33.64 34.28 0.0M