WisdomTree Eurozone Quality Dividend Growth UCITS ETF - EUR Acc

EGRG
🏛️ france →
24.69
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
2024-12-31 23.61 23.61 23.61 23.70 0.0M
2024-12-30 23.73 23.78 23.73 23.59 0.0M
2024-12-27 23.66 23.66 23.66 23.78 0.0M
2024-12-23 23.53 23.53 23.53 23.60 0.0M
2024-12-20 23.46 23.46 23.45 23.69 0.0M
2024-12-19 23.71 23.71 23.71 23.64 0.0M
2024-12-18 23.96 23.96 23.96 24.04 0.0M
2024-12-17 23.86 23.86 23.86 23.95 0.0M
2024-12-16 23.90 23.90 23.90 23.94 0.0M
2024-12-13 24.10 24.10 24.10 24.02 0.0M
2024-12-12 24.21 24.21 24.21 24.13 0.0M
2024-12-11 24.08 24.08 24.08 24.19 0.0M
2024-12-10 24.25 24.25 24.25 24.19 0.0M
2024-12-09 24.40 24.40 24.40 24.33 0.0M
2024-12-06 24.12 24.12 24.12 24.30 0.0M
2024-12-05 24.06 24.06 24.06 24.13 0.0M
2024-12-04 23.98 23.98 23.98 24.03 0.0M
2024-12-03 23.84 23.84 23.84 23.89 0.0M
2024-12-02 23.46 23.46 23.46 23.72 0.0M
2024-11-29 23.37 23.41 23.37 23.54 0.0M
2024-11-28 23.47 23.47 23.47 23.38 0.0M
2024-11-27 23.33 23.33 23.33 23.31 0.0M
2024-11-26 23.39 23.39 23.39 23.41 0.0M
2024-11-25 23.60 23.64 23.60 23.58 0.0M
2024-11-22 23.26 23.26 23.26 23.41 0.0M
2024-11-21 23.05 23.05 23.05 23.12 0.0M
2024-11-20 23.24 23.24 23.24 23.10 0.0M
2024-11-19 23.35 23.35 23.35 23.12 0.0M
2024-11-18 23.35 23.35 23.35 23.26 0.0M
2024-11-15 23.43 23.43 23.43 23.35 0.0M
2024-11-14 23.27 23.27 23.27 23.56 0.0M
2024-11-13 23.20 23.20 23.20 23.22 0.0M
2024-11-12 23.56 23.56 23.56 23.32 0.0M
2024-11-11 23.84 23.84 23.84 23.80 0.0M
2024-11-08 23.88 23.88 23.88 23.68 0.0M
2024-11-07 23.56 23.56 23.56 23.87 0.0M
2024-11-06 23.88 23.88 23.88 23.52 0.0M
2024-11-05 23.74 23.74 23.74 23.75 0.0M
2024-11-04 23.84 23.84 23.84 23.73 0.0M
2024-11-01 23.73 23.94 23.73 23.89 0.0M
2024-10-31 23.82 23.86 23.82 23.66 0.0M
2024-10-30 24.28 24.28 24.10 23.99 0.0M
2024-10-29 24.51 24.51 24.51 24.36 0.0M
2024-10-28 24.54 24.54 24.54 24.51 0.0M
2024-10-25 24.37 24.41 24.37 24.41 0.0M
2024-10-24 24.33 24.33 24.33 24.41 0.0M
2024-10-23 24.32 24.32 24.32 24.24 0.0M
2024-10-22 24.40 24.40 24.40 24.35 0.0M
2024-10-21 24.58 24.58 24.58 24.38 0.0M
2024-10-18 24.52 24.52 24.52 24.61 0.0M
2024-10-17 24.42 24.42 24.42 24.47 0.0M
2024-10-16 24.25 24.25 24.25 24.37 0.0M
2024-10-15 24.98 24.98 24.98 24.55 0.0M
2024-10-14 24.78 24.78 24.78 24.88 0.0M
2024-10-11 24.62 24.62 24.62 24.79 0.0M
2024-10-10 24.71 24.71 24.71 24.62 0.0M
2024-10-09 24.64 24.64 24.64 24.73 0.0M
2024-10-08 24.40 24.53 24.40 24.59 0.0M
2024-10-07 24.72 24.72 24.72 24.73 0.0M
2024-10-04 24.58 24.58 24.58 24.68 0.0M
2024-10-03 24.72 24.72 24.72 24.58 0.0M
2024-10-02 24.81 24.81 24.81 24.75 0.0M
2024-10-01 25.01 25.01 25.01 24.77 0.0M
2024-09-30 25.20 25.20 25.20 25.03 0.0M
2024-09-27 25.18 25.18 25.18 25.25 0.0M
2024-09-26 24.76 24.76 24.76 24.96 0.0M
2024-09-25 24.28 24.28 24.28 24.42 0.0M
2024-09-24 24.33 24.33 24.33 24.31 0.0M
2024-09-23 23.98 23.98 23.98 24.04 0.0M
2024-09-20 24.36 24.36 24.36 24.01 0.0M
2024-09-19 24.36 24.36 24.36 24.47 0.0M
2024-09-18 24.29 24.29 24.29 24.15 0.0M
2024-09-17 24.29 24.29 24.29 24.32 0.0M
2024-09-16 24.26 24.26 24.26 24.19 0.0M
2024-09-13 24.26 24.26 24.26 24.30 0.0M
2024-09-12 24.27 24.27 24.27 24.19 0.0M
2024-09-11 23.95 23.95 23.95 23.97 0.0M
2024-09-10 23.96 23.96 23.96 23.87 0.0M
2024-09-09 23.96 23.96 23.96 23.97 0.0M
2024-09-06 24.14 24.14 24.14 23.86 0.0M
2024-09-05 24.36 24.36 24.36 24.20 0.0M
2024-09-04 24.43 24.43 24.43 24.42 0.0M
2024-09-03 25.02 25.02 25.02 24.75 0.0M
2024-09-02 24.91 24.91 24.91 24.96 0.0M
2024-08-30 24.95 24.95 24.95 24.99 0.0M
2024-08-29 24.75 24.75 24.75 24.97 0.0M
2024-08-28 24.72 24.72 24.72 24.72 0.0M
2024-08-27 24.71 24.71 24.71 24.68 0.0M
2024-08-26 24.69 24.69 24.69 24.67 0.0M
2024-08-23 24.65 24.65 24.65 24.71 0.0M
2024-08-22 24.66 24.66 24.66 24.66 0.0M
2024-08-21 24.51 24.51 24.51 24.64 0.0M
2024-08-20 24.60 24.60 24.60 24.46 0.0M
2024-08-19 24.33 24.33 24.33 24.50 0.0M
2024-08-16 24.34 24.34 24.34 24.34 0.0M
2024-08-15 23.98 23.98 23.98 24.28 0.0M
2024-08-14 23.88 23.88 23.88 23.91 0.0M
2024-08-13 23.75 23.75 23.75 23.77 0.0M
2024-08-12 23.79 23.79 23.79 23.67 0.0M
2024-08-09 23.70 23.70 23.70 23.72 0.0M
2024-08-08 23.53 23.53 23.53 23.68 0.0M
2024-08-07 23.39 23.39 23.39 23.72 0.0M
2024-08-06 23.42 23.42 23.42 23.35 0.0M
2024-08-05 23.05 23.05 23.05 23.30 0.0M
2024-08-02 23.94 23.94 23.94 23.59 0.0M
2024-08-01 24.58 24.58 24.58 24.22 0.0M
2024-07-31 24.66 24.66 24.66 24.61 0.0M
2024-07-30 24.48 24.48 24.48 24.48 0.0M
2024-07-29 24.60 24.60 24.60 24.39 0.0M
2024-07-26 24.32 24.32 24.32 24.62 0.0M
2024-07-25 24.45 24.45 24.45 24.45 0.0M
2024-07-24 24.92 24.92 24.92 24.87 0.0M
2024-07-23 25.25 25.25 25.25 25.18 0.0M
2024-07-22 25.12 25.12 25.12 25.31 0.0M
2024-07-19 25.12 25.12 25.12 24.99 0.0M
2024-07-18 25.24 25.24 25.24 25.20 0.0M
2024-07-17 25.30 25.30 25.30 25.17 0.0M
2024-07-16 25.47 25.47 25.47 25.47 0.0M
2024-07-15 25.75 25.75 25.75 25.65 0.0M
2024-07-12 25.65 25.65 25.65 25.93 0.0M
2024-07-11 25.60 25.60 25.60 25.65 0.0M
2024-07-10 25.30 25.30 25.30 25.47 0.0M
2024-07-09 25.38 25.38 25.38 25.23 0.0M
2024-07-08 25.51 25.51 25.51 25.49 0.0M
2024-07-05 25.24 25.74 25.62 25.74 0.0M
2024-07-04 25.51 25.51 25.51 25.54 0.0M
2024-07-03 25.39 25.39 25.39 25.47 0.0M
2024-07-02 25.19 25.19 25.19 25.25 0.0M
2024-07-01 25.50 25.50 25.50 25.32 0.0M
2024-06-28 25.62 25.74 25.43 25.74 0.0M
2024-06-27 25.48 25.48 25.48 25.39 0.0M
2024-06-26 25.70 25.70 25.70 25.47 0.0M
2024-06-25 25.46 25.46 25.46 25.55 0.0M
2024-06-24 25.51 25.51 25.51 25.62 0.0M
2024-06-21 25.43 25.74 25.63 25.74 0.0M
2024-06-20 25.42 25.42 25.42 25.69 0.0M
2024-06-19 25.50 25.50 25.50 25.39 0.0M
2024-06-18 25.50 25.50 25.50 25.51 0.0M
2024-06-17 25.44 25.44 25.44 25.40 0.0M
2024-06-14 25.69 25.69 25.69 25.37 0.0M
2024-06-13 25.63 25.74 25.74 25.74 0.0M
2024-06-12 25.75 25.75 25.75 25.98 0.0M
2024-06-11 26.00 26.00 26.00 25.74 0.0M
2024-06-10 25.74 25.74 25.74 25.84 0.0M
2024-06-07 25.97 26.08 26.08 26.08 0.0M
2024-06-06 26.07 26.07 26.07 26.07 0.0M
2024-06-05 25.66 25.66 25.66 25.90 0.0M
2024-06-04 25.47 25.47 25.47 25.47 0.0M
2024-06-03 25.58 25.58 25.58 25.55 0.0M
2024-05-31 25.42 25.42 25.42 25.39 0.0M
2024-05-30 25.29 25.29 25.29 25.41 0.0M
2024-05-29 26.10 25.62 25.62 25.62 0.0M
2024-05-28 25.86 25.86 25.86 25.62 0.0M
2024-05-27 25.68 25.68 25.68 25.76 0.0M
2024-05-24 25.54 25.54 25.54 25.71 0.0M
2024-05-23 25.72 25.72 25.72 25.67 0.0M
2024-05-22 25.65 25.65 25.65 25.63 0.0M
2024-05-21 25.78 25.78 25.78 25.67 0.0M
2024-05-20 25.78 25.78 25.78 25.82 0.0M
2024-05-17 25.73 25.73 25.73 25.74 0.0M
2024-05-16 25.79 25.79 25.79 25.79 0.0M
2024-05-15 25.68 25.68 25.68 25.74 0.0M
2024-05-14 25.56 25.56 25.56 25.61 0.0M
2024-05-10 25.52 25.52 25.52 25.57 0.0M
2024-05-08 25.30 25.30 25.30 25.35 0.0M
2024-05-07 25.17 25.17 25.17 25.29 0.0M
2024-05-06 25.86 25.17 25.17 25.17 0.0M
2024-05-03 24.88 24.88 24.88 25.03 0.0M
2024-05-02 24.82 24.82 24.82 24.79 0.0M
2024-04-30 25.06 25.06 25.06 24.83 0.0M
2024-04-29 25.12 25.12 25.12 25.04 0.0M
2024-04-26 24.96 24.96 24.96 25.11 0.0M
2024-04-25 24.89 24.89 24.89 24.72 0.0M
2024-04-24 24.98 24.98 24.98 24.89 0.0M
2024-04-23 24.86 24.86 24.86 24.97 0.0M
2024-04-22 24.74 24.74 24.74 24.72 0.0M
2024-04-19 25.09 25.18 24.41 25.18 0.0M
2024-04-18 24.54 24.54 24.54 24.53 0.0M
2024-04-17 24.51 24.51 24.51 24.53 0.0M
2024-04-16 24.53 24.53 24.53 24.56 0.0M
2024-04-15 24.85 24.85 24.85 24.78 0.0M
2024-04-12 24.41 25.18 25.05 25.18 0.0M
2024-04-11 24.87 24.87 24.87 24.82 0.0M
2024-04-10 25.04 25.04 25.04 24.91 0.0M
2024-04-09 24.95 24.95 24.95 24.90 0.0M
2024-04-08 24.93 24.93 24.93 25.03 0.0M
2024-04-05 25.05 25.18 24.92 25.18 0.0M
2024-04-04 25.16 25.16 25.16 25.20 0.0M
2024-04-03 25.09 25.09 25.09 25.16 0.0M
2024-04-02 25.10 25.10 25.10 25.10 0.0M
2024-03-28 25.42 25.42 25.42 25.37 0.0M
2024-03-27 25.27 25.27 25.27 25.36 0.0M
2024-03-26 25.14 25.14 25.14 25.23 0.0M
2024-03-25 25.13 25.13 25.13 25.19 0.0M
2024-03-22 25.42 25.18 25.10 25.18 0.0M
2024-03-21 25.29 25.29 25.29 25.18 0.0M
2024-03-20 24.89 24.89 24.89 24.97 0.0M
2024-03-19 24.93 24.93 24.93 25.06 0.0M
2024-03-18 25.07 25.07 25.07 24.95 0.0M
2024-03-15 25.10 25.18 25.14 25.18 0.0M
2024-03-14 25.29 25.29 25.29 25.16 0.0M
2024-03-13 25.18 25.18 25.18 25.22 0.0M
2024-03-12 25.07 25.07 25.07 25.18 0.0M
2024-03-11 24.97 24.97 24.97 24.97 0.0M
2024-03-08 25.24 25.24 25.24 25.17 0.0M
2024-03-07 24.90 24.90 24.90 25.26 0.0M
2024-03-06 24.99 24.99 24.99 25.04 0.0M
2024-03-05 25.12 25.12 25.12 25.04 0.0M
2024-03-04 25.23 25.23 25.23 25.21 0.0M
2024-03-01 25.19 25.19 25.19 25.21 0.0M
2024-02-29 25.14 25.18 25.18 25.18 0.0M
2024-02-28 25.14 25.14 25.14 25.06 0.0M
2024-02-27 25.16 25.16 25.16 25.18 0.0M
2024-02-26 25.18 25.18 25.14 25.14 0.0M
2024-02-23 25.26 25.26 25.26 25.22 0.0M
2024-02-22 25.20 25.20 25.20 25.22 0.0M
2024-02-21 24.90 24.90 24.90 24.83 0.0M
2024-02-20 24.90 24.90 24.90 24.88 0.0M
2024-02-19 24.84 24.84 24.84 24.95 0.0M
2024-02-16 25.18 24.93 24.58 24.58 0.0M
2024-02-15 24.74 24.74 24.74 24.78 0.0M
2024-02-14 24.52 24.52 24.52 24.61 0.0M
2024-02-13 24.83 24.83 24.58 24.62 0.0M
2024-02-12 24.90 24.90 24.90 24.92 0.0M
2024-02-09 24.78 24.78 24.78 24.80 0.0M
2024-02-08 24.72 24.72 24.72 24.78 0.0M
2024-02-07 24.73 24.73 24.73 24.66 0.0M
2024-02-06 24.67 24.67 24.67 24.76 0.0M
2024-02-05 24.61 24.61 24.61 24.57 0.0M
2024-02-02 24.74 24.74 24.74 24.57 0.0M
2024-02-01 24.83 24.64 24.64 24.64 0.0M
2024-01-31 24.63 24.66 24.63 24.65 0.0M
2024-01-30 24.71 24.71 24.71 24.68 0.0M
2024-01-29 24.60 24.60 24.60 24.66 0.0M
2024-01-26 24.50 24.50 24.50 24.72 0.0M
2024-01-25 24.63 24.32 24.27 24.32 0.0M
2024-01-24 24.15 24.32 24.15 24.30 0.0M
2024-01-23 24.05 24.05 24.05 23.95 0.0M
2024-01-22 23.98 23.98 23.98 23.97 0.0M
2024-01-19 23.95 23.95 23.95 23.78 0.0M
2024-01-18 23.73 23.73 23.73 23.82 0.0M
2024-01-17 23.58 23.58 23.58 23.59 0.0M
2024-01-16 23.67 23.67 23.67 23.82 0.0M
2024-01-15 24.15 24.20 23.98 24.20 0.0M
2024-01-12 23.82 23.82 23.82 23.96 0.0M
2024-01-11 23.95 23.95 23.95 23.77 0.0M
2024-01-10 23.77 23.77 23.77 23.76 0.0M
2024-01-09 23.82 23.82 23.82 23.80 0.0M
2024-01-08 23.66 23.66 23.66 23.81 0.0M
2024-01-05 23.82 24.20 23.54 24.20 0.0M
2024-01-04 23.71 23.71 23.71 23.75 0.0M
2024-01-03 23.98 23.98 23.98 23.65 0.0M
2024-01-02 24.28 24.28 24.20 24.00 0.0M