Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

WisdomTree Cybersecurity UCITS ETF USD Acc (W1TB.DE)

24.76
+0.59
+(2.42%)
At close: May 2 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202524.7125.0024.6324.7624.7610,415
Apr 30, 202524.2924.4223.7524.1724.1712,413
Apr 28, 202524.0024.2023.9224.0324.034,814
Apr 25, 202523.8023.9223.5123.8523.854,693
Apr 24, 202522.8423.6322.6123.6323.6319,207
Apr 23, 202522.5823.4722.5823.0523.0511,016
Apr 22, 202521.8021.9721.6921.9221.928,953
Apr 17, 202523.0723.1722.3622.3622.364,620
Apr 16, 202522.8323.2522.6923.2523.256,500
Apr 15, 202523.1223.5823.0023.5823.587,663
Apr 14, 202523.2023.7022.9723.0023.0063,304
Apr 11, 202523.2123.2122.3722.5522.555,023
Apr 10, 202524.2824.3323.0823.1023.107,785
Apr 9, 202521.7722.1421.3521.8921.899,162
Apr 8, 202522.5623.3722.5023.1423.1418,666
Apr 7, 202521.0522.8920.4822.2622.2676,548
Apr 4, 202523.5123.5521.8122.5022.5032,884
Apr 3, 202524.1724.2023.0523.4223.4221,039
Apr 2, 202525.1625.2324.6625.2325.236,279
Apr 1, 202524.7325.1224.6625.0625.0619,783
Mar 31, 202524.9724.9724.1624.3924.3931,850
Mar 28, 202525.8225.9225.0625.2025.2010,144
Mar 27, 202526.4926.5125.7525.9225.929,071
Mar 26, 202526.9927.0226.4326.5626.5613,348
Mar 25, 202526.6427.0326.5026.7526.758,001
Mar 24, 202526.0226.6526.0226.5826.5817,154
Mar 21, 202525.7825.9425.4225.8725.8711,741
Mar 20, 202526.2826.2825.7625.9425.9422,469
Mar 19, 202525.6526.3325.6226.3326.3323,187
Mar 18, 202525.5825.7025.2525.4325.438,194
Mar 17, 202525.1925.6925.1025.4225.4214,467
Mar 14, 202524.5925.3124.5925.2525.256,052
Mar 13, 202524.7324.9424.3624.4324.435,786
Mar 12, 202524.8225.4224.7324.9724.9721,657
Mar 11, 202524.3024.8624.1724.7024.7014,947
Mar 10, 202525.5125.5624.2824.6324.6315,185
Mar 7, 202525.8925.9525.1725.2225.2216,341
Mar 6, 202526.9327.0026.4826.6026.6021,894
Mar 5, 202527.0027.1526.2926.5926.5914,373
Mar 4, 202527.3227.3926.5226.5726.5726,992
Mar 3, 202528.0828.2027.6027.6027.6012,563
Feb 28, 202527.7427.9427.4527.8927.896,573
Feb 27, 202528.1028.2827.7828.0428.0422,793
Feb 26, 202527.5328.1527.5127.8527.8514,943
Feb 25, 202528.0028.0927.0027.0027.0019,051
Feb 24, 202528.4728.6127.5327.7927.7929,534
Feb 21, 202529.5029.6429.0629.2329.236,132
Feb 20, 202530.2730.3029.2829.2829.2833,425
Feb 19, 202530.7530.9030.1730.1730.177,869
Feb 18, 202530.7830.7830.4430.6930.6913,055
Feb 17, 202530.7531.0030.5931.0031.0018,987
Feb 14, 202530.7530.8430.3130.3130.3110,069
Feb 13, 202530.5830.6730.3230.4530.4516,081
Feb 12, 202530.6230.6330.1530.5030.5011,167
Feb 11, 202530.9731.0030.6530.6530.6531,138
Feb 10, 202530.5231.1130.5231.0031.0022,073
Feb 7, 202530.1630.5530.0730.5030.5010,631
Feb 6, 202530.0930.2829.9730.0130.0115,827
Feb 5, 202529.6629.6929.4129.5529.5530,457
Feb 4, 202529.5029.6729.2329.5929.5913,295
Feb 3, 202529.4029.4829.1029.4429.4426,709
Jan 31, 202529.7329.9629.6429.8829.8829,178
Jan 30, 202529.4429.6729.3529.4329.4312,191
Jan 29, 202529.9230.0829.1729.2829.2810,447
Jan 28, 202528.2729.7028.2729.7029.707,896
Jan 27, 202527.7028.7326.8528.2028.2030,260
Jan 24, 202528.2228.4628.0528.4128.413,399
Jan 23, 202528.2328.2428.0128.0828.088,221
Jan 22, 202528.0528.1827.9028.1628.1614,204
Jan 21, 202527.6727.8727.5927.7327.738,794
Jan 20, 202527.6827.6927.5027.5827.588,000
Jan 17, 202527.8628.3627.6027.7527.7530,751
Jan 16, 202527.6427.7927.4527.6727.6724,777
Jan 15, 202527.1427.6927.1127.6927.693,567
Jan 14, 202527.0727.2827.0027.1127.112,296
Jan 13, 202527.1827.1826.9126.9526.9510,545
Jan 10, 202527.3327.4526.8827.4527.4515,934
Jan 9, 202527.2027.4927.2027.4927.493,680
Jan 8, 202527.3627.4226.8927.0027.006,752
Jan 7, 202527.4827.7427.1127.2527.2520,725
Jan 6, 202527.5327.8327.4527.6727.6712,783
Jan 3, 202527.3927.5927.3327.5327.5313,563
Jan 2, 202527.2227.6727.2227.5827.5816,381
Dec 30, 202427.2527.2526.8826.9626.963,345
Dec 27, 202427.4827.5827.0127.2427.2413,764
Dec 23, 202427.6027.6127.2327.2327.236,820
Dec 20, 202427.2327.6126.7327.4727.4715,500
Dec 19, 202427.4027.8027.1827.3027.3020,973
Dec 18, 202428.3828.3928.0528.1328.1310,263
Dec 17, 202428.3628.5128.2428.5028.5011,952
Dec 16, 202427.9528.3327.9128.0928.0911,211
Dec 13, 202428.5128.5927.9227.9727.9788,917
Dec 12, 202428.3028.4528.1828.4228.427,573
Dec 11, 202427.9828.3427.8628.1428.1413,159
Dec 10, 202428.2728.4128.1928.1928.193,840
Dec 9, 202428.5728.6128.0928.2628.267,598
Dec 6, 202428.2128.6528.1128.6128.6122,917
Dec 5, 202428.1928.2328.0028.1728.1717,134
Dec 4, 202428.0328.4728.0028.4128.4140,115
Dec 3, 202427.5627.7527.4027.6427.647,912
Dec 2, 202427.3227.8727.2227.7427.748,843
Nov 29, 202427.1927.3227.0727.3227.323,375
Nov 28, 202427.0127.1627.0027.1127.115,987
Nov 27, 202427.5427.5426.8426.8626.8613,786
Nov 26, 202427.5027.6227.3927.6227.6240,760
Nov 25, 202427.7627.7927.5927.7027.708,624
Nov 22, 202427.2427.6427.2227.4727.4721,398
Nov 21, 202425.7726.7925.7526.7326.738,245
Nov 20, 202425.6125.7825.5025.5025.5010,501
Nov 19, 202425.2025.3824.7625.3825.388,637
Nov 18, 202425.3225.4725.1625.1725.1710,319
Nov 15, 202425.6625.6725.1725.1725.173,042
Nov 14, 202426.1826.4125.8525.8525.857,522
Nov 13, 202425.9226.6525.8026.6526.6529,139
Nov 12, 202425.6925.8025.6425.7425.7420,389
Nov 11, 202425.4225.7525.4225.6425.6421,768
Nov 8, 202425.2225.2525.0025.0025.0014,596
Nov 7, 202425.2325.3524.8524.8524.8537,321
Nov 6, 202424.7725.1024.6724.9024.9025,968
Nov 5, 202423.4523.5023.3623.3623.363,376
Nov 4, 202423.4523.4923.3023.4623.464,603
Nov 1, 202423.4723.6723.3723.5423.548,077
Oct 31, 202423.6723.8423.4423.5823.5813,524
Oct 30, 202424.2524.2724.0824.1524.153,869
Oct 29, 202423.9824.2923.8724.2724.273,263
Oct 28, 202423.8823.9523.7823.8923.893,187
Oct 25, 202423.5923.9323.5923.8323.832,612
Oct 24, 202423.5823.7323.4723.6123.618,701
Oct 23, 202424.0024.0023.6023.6023.603,398
Oct 22, 202423.9924.0623.9124.0524.056,069
Oct 21, 202424.0724.2923.9423.9423.944,920
Oct 18, 202424.1524.3124.1224.2224.223,453
Oct 17, 202424.2024.2724.0124.0124.015,065
Oct 16, 202424.2524.3324.0024.1124.1115,805
Oct 15, 202424.4124.5024.2124.2224.229,936
Oct 14, 202424.4724.6724.2424.2424.245,928
Oct 11, 202424.2124.4424.2024.4424.445,940
Oct 10, 202423.6024.1123.5024.0724.079,767
Oct 9, 202423.0123.4322.9223.3423.344,620
Oct 8, 202422.6223.0322.5723.0323.033,136
Oct 7, 202422.9922.9922.7422.8322.832,815
Oct 4, 202422.4222.8822.4222.7422.741,912
Oct 3, 202422.3322.4222.2322.4222.42734
Oct 2, 202422.1722.5021.9822.4222.425,408
Oct 1, 202422.5622.6622.1922.4022.403,704
Sep 30, 202422.4322.4322.2722.4122.415,863
Sep 27, 202422.4222.5122.3322.5122.511,837
Sep 26, 202422.5222.7122.2622.2622.269,634
Sep 25, 202422.4122.4922.2422.3222.323,440
Sep 24, 202422.6722.7522.3822.5522.551,601
Sep 23, 202422.4422.5922.4222.5922.598,483
Sep 20, 202422.1622.2622.0322.0322.031,205
Sep 19, 202422.3022.3922.2522.3922.394,901
Sep 18, 202422.1322.1621.9121.9921.99465
Sep 17, 202422.1722.3222.1522.2722.272,255
Sep 16, 202421.9722.0521.8722.0522.052,202
Sep 13, 202421.8222.0921.7722.0922.093,920
Sep 12, 202421.8421.8721.7421.8721.871,448
Sep 11, 202421.4021.4321.2621.4021.404,457
Sep 10, 202421.3221.4821.3221.4621.463,182
Sep 9, 202421.4221.5221.3621.5221.523,682
Sep 6, 202421.6421.7821.3121.4021.401,871
Sep 5, 202421.8221.9121.6121.6121.613,482
Sep 4, 202421.9622.0021.6921.6921.694,420
Sep 3, 202422.7522.7922.5222.5222.521,571
Sep 2, 202422.7022.7822.6122.7522.756,239
Aug 30, 202422.7022.8022.5822.7122.713,070
Aug 29, 202422.6723.1922.6723.1323.133,167
Aug 28, 202422.8622.9822.6722.6722.676,580
Aug 27, 202422.9523.0022.7822.9022.90682
Aug 26, 202422.9223.1022.9223.0023.002,710
Aug 23, 202422.9323.0222.7022.8622.862,852
Aug 22, 202423.1123.2022.9922.9922.9910,100
Aug 21, 202423.0023.1022.9423.0923.099,976
Aug 20, 202423.1423.1923.0323.0623.064,028
Aug 19, 202422.8122.9422.7922.9222.923,319
Aug 16, 202423.0323.0622.7322.9022.9015,317
Aug 15, 202422.5823.0022.5722.8022.803,382
Aug 14, 202422.5022.5922.3822.4722.472,471
Aug 13, 202422.2722.5822.2122.5822.583,948
Aug 12, 202422.3122.4022.1622.1622.164,461
Aug 9, 202422.0322.3021.9322.2422.247,146
Aug 8, 202421.4221.8521.2521.7921.797,665
Aug 7, 202421.5022.0021.4221.8821.888,796
Aug 6, 202421.1721.2620.9621.1421.147,905
Aug 5, 202420.5321.0219.9521.0121.0128,734
Aug 2, 202422.2522.2521.1421.2421.2433,388
Aug 1, 202422.8222.9322.2522.2522.255,276
Jul 31, 202422.9923.1222.8023.1223.124,278
Jul 30, 202422.5022.8222.5022.7422.742,426
Jul 29, 202422.5222.6722.4722.5022.506,838
Jul 26, 202422.4422.5722.2422.2722.275,574
Jul 25, 202422.2422.4222.0022.3122.3113,077
Jul 24, 202422.5822.7222.4122.4122.411,980
Jul 23, 202422.4022.8122.3722.8122.817,123
Jul 22, 202422.3822.5622.2922.3422.3416,692
Jul 19, 202422.3522.5022.2422.3222.3244,740
Jul 18, 202422.8322.9322.5622.6722.6734,814
Jul 17, 202423.2323.2322.7022.7022.703,755
Jul 16, 202423.2023.3523.1323.1323.1316,492
Jul 15, 202423.0023.2022.8623.1723.178,206
Jul 12, 202422.8322.9722.7422.9322.9311,829
Jul 11, 202422.6723.0622.6322.8322.839,904
Jul 10, 202422.7322.8322.2822.2822.283,856
Jul 9, 202423.1323.1922.6022.6022.6017,424
Jul 8, 202423.1423.2022.9222.9722.975,030
Jul 5, 202423.1023.2522.9423.1023.109,979
Jul 4, 202423.1423.1423.0123.1123.115,119
Jul 3, 202423.2523.2723.1223.2323.2323,860
Jul 2, 202423.0323.2023.0323.1423.144,724
Jul 1, 202423.2023.2222.8823.1923.196,573
Jun 28, 202423.0723.2723.0723.1923.1912,696
Jun 27, 202422.3022.8822.2822.8822.8810,725
Jun 26, 202422.2322.4022.1122.3022.304,027
Jun 25, 202422.1322.2222.1022.2122.2112,089
Jun 24, 202422.0922.1422.0022.0022.0013,004
Jun 21, 202421.9222.0221.8221.9321.9315,186
Jun 20, 202422.0222.0821.8321.8821.883,928
Jun 19, 202421.9522.0021.8922.0022.004,134
Jun 18, 202422.0922.1721.9922.1122.111,414
Jun 17, 202422.1322.1721.9221.9221.924,091
Jun 14, 202422.0922.2122.0622.1322.135,785
Jun 13, 202422.2622.2622.0622.0622.067,633
Jun 12, 202422.0622.2322.0422.1322.1313,614
Jun 11, 202421.9022.0321.8322.0322.037,886
Jun 10, 202421.5821.9221.5521.8721.874,632
Jun 7, 202421.3521.5221.2521.5221.528,311
Jun 6, 202421.2321.3921.1521.3921.397,609
Jun 5, 202420.8321.0920.8321.0821.0822,267
Jun 4, 202420.7220.9120.7120.7920.7918,451
Jun 3, 202421.1021.2220.8320.8820.888,701
May 31, 202421.1021.1620.7720.8420.8431,773
May 30, 202421.7321.8521.1721.1721.175,467
May 29, 202421.7021.9021.6021.7821.7811,739
May 28, 202422.2422.2421.8321.9021.909,694
May 27, 202422.1722.3022.1022.3022.309,863
May 24, 202422.2022.2822.0622.1722.175,469
May 23, 202422.4522.4922.2022.3722.378,433
May 22, 202422.3122.4122.2922.3122.317,922
May 21, 202422.3922.3922.2222.3122.3121,860
May 20, 202422.3922.4522.3322.4322.4313,475
May 17, 202422.3722.4222.3222.3922.396,041
May 16, 202422.3922.4322.2522.3222.329,178
May 15, 202422.1022.3022.0722.1722.179,081
May 14, 202422.1222.1821.9922.1022.107,019
May 13, 202422.0722.1422.0222.1422.145,627
May 10, 202422.2322.2322.0622.1022.108,149
May 9, 202422.2222.2322.1422.1722.174,271
May 8, 202422.6122.6222.2222.2422.248,945
May 7, 202422.7022.8522.3522.5722.575,446
May 6, 202422.3922.6922.3922.6122.619,680
May 3, 202422.5022.6122.2522.3322.3323,387
May 2, 202422.7722.8622.4422.6422.647,591

Related Tickers