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

XETRA - Delayed Quote EUR

WisdomTree Blockchain UCITS ETF - USD Acc (WBKN.DE)

34.04
+2.17
+(6.79%)
At close: 5:36:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202533.3334.1633.2334.0434.04361
Apr 30, 202532.8233.0131.7031.8831.88433
Apr 28, 202532.7233.0132.0732.0732.07374
Apr 25, 202532.3532.7432.1032.5132.511,301
Apr 24, 202531.3031.9430.8331.9431.941,171
Apr 23, 202531.8132.2631.3731.3931.393,181
Apr 22, 202529.0130.4228.7530.4230.422,517
Apr 17, 202529.0329.0328.7328.7328.7383
Apr 16, 202528.4629.0128.4629.0129.01987
Apr 15, 202529.8029.8029.2529.4029.401,622
Apr 14, 202529.5330.0029.4129.9329.93860
Apr 11, 202528.3328.8028.2328.4428.441,078
Apr 10, 202530.1030.1528.2828.2828.282,758
Apr 9, 202527.6227.6526.4227.3627.362,341
Apr 8, 202528.7829.9428.7829.2729.272,796
Apr 7, 202524.9928.8424.7027.9227.925,001
Apr 4, 202530.0630.2027.5528.1328.132,484
Apr 3, 202530.9531.0530.1030.1730.175,222
Apr 2, 202532.2232.5331.4632.5332.53536
Apr 1, 202531.3031.8930.8131.8931.892,160
Mar 31, 202531.0531.3330.4230.9330.932,478
Mar 28, 202533.4233.4231.8931.8931.893,963
Mar 27, 202534.6334.6333.9033.9033.90318
Mar 26, 202535.9736.0034.5334.6234.621,751
Mar 25, 202536.0736.3735.5835.6335.634,946
Mar 24, 202534.4036.2134.4036.0636.065,754
Mar 21, 202534.1934.1933.7734.0334.03212
Mar 20, 202534.4934.5833.9033.9033.901,825
Mar 19, 202533.1834.0033.0634.0034.00536
Mar 18, 202533.4933.6332.8533.0833.081,158
Mar 17, 202533.4033.6033.0333.4833.485,283
Mar 14, 202532.7233.7932.6733.3733.37637
Mar 13, 202532.8533.3532.2932.4032.40947
Mar 12, 202532.5633.5532.2032.7232.727,209
Mar 11, 202532.0632.7231.2832.1132.111,426
Mar 10, 202534.4234.5632.7732.9032.903,009
Mar 7, 202535.1235.4734.4234.4234.423,624
Mar 6, 202536.9237.0935.7635.7635.761,006
Mar 5, 202536.2436.9235.5335.5335.531,793
Mar 4, 202536.2336.3834.0934.0934.095,454
Mar 3, 202540.3841.0438.8338.8338.8347,700
Feb 28, 202536.0937.8235.7537.3337.3312,219
Feb 27, 202538.1538.8837.7738.5938.591,608
Feb 26, 202537.8738.2337.4237.9037.902,440
Feb 25, 202539.7439.7437.0037.0637.0613,350
Feb 24, 202542.5442.6940.2940.5640.5621,197
Feb 21, 202545.0145.5044.6344.9544.951,256
Feb 20, 202545.9946.0744.7945.0145.012,514
Feb 19, 202546.7546.8146.5146.8146.81643
Feb 18, 202547.1747.4746.7146.7146.712,512
Feb 17, 202546.9947.2046.7447.1547.152,830
Feb 14, 202546.8847.1746.5746.9846.98400
Feb 13, 202546.1246.8046.1246.5246.522,776
Feb 12, 202546.0146.0144.9244.9844.982,244
Feb 11, 202547.4047.7446.3346.3846.383,394
Feb 10, 202547.1547.6047.0747.3147.313,751
Feb 7, 202546.2247.5145.9946.8446.841,141
Feb 6, 202546.5147.4246.3346.4946.492,280
Feb 5, 202545.9446.5645.6945.6945.693,622
Feb 4, 202546.2446.6645.9445.9445.949,326
Feb 3, 202544.4246.1343.9445.9445.945,878
Jan 31, 202547.4948.1647.2547.7147.714,755
Jan 30, 202545.9747.4945.9047.4247.426,762
Jan 29, 202544.6745.0844.5244.7644.764,138
Jan 28, 202545.0145.2743.4044.1544.1519,298
Jan 27, 202546.5646.5643.7643.7643.763,941
Jan 24, 202549.3349.6549.0049.6549.651,043
Jan 23, 202548.0649.9247.8849.5649.56856
Jan 22, 202548.5249.0947.6547.8847.886,409
Jan 21, 202549.3550.0747.4248.5248.522,202
Jan 20, 202551.0251.7850.5151.0851.083,653
Jan 17, 202548.5850.6948.5850.4150.413,906
Jan 16, 202547.4847.7946.8547.7947.791,557
Jan 15, 202544.7647.4144.7646.9946.993,819
Jan 14, 202544.0945.7144.0944.6944.699,583
Jan 13, 202544.1144.2442.5543.1543.151,815
Jan 10, 202544.9645.6043.2544.6844.682,289
Jan 9, 202544.7744.9444.3944.8844.881,003
Jan 8, 202546.1746.3944.8244.8244.825,985
Jan 7, 202548.6848.7646.1147.4347.432,445
Jan 6, 202548.6049.0048.0048.9748.975,148
Jan 3, 202544.1547.1344.0847.1347.131,372
Jan 2, 202543.5144.7743.5144.5744.574,263
Dec 30, 202444.5644.5643.8143.8143.813,235
Dec 27, 202445.9446.7744.7745.2245.222,938
Dec 23, 202446.1546.5444.1244.5144.513,286
Dec 20, 202445.2646.9042.7846.9046.906,239
Dec 19, 202448.1848.7846.0446.5846.581,840
Dec 18, 202450.5251.2349.6750.4750.474,978
Dec 17, 202452.7453.1251.0251.4451.442,764
Dec 16, 202451.7953.0551.0053.0553.052,067
Dec 13, 202450.4150.6549.5850.1850.182,197
Dec 12, 202450.5551.8150.0051.0951.095,821
Dec 11, 202448.7150.1848.5050.1450.144,652
Dec 10, 202449.9950.3148.0648.0648.065,754
Dec 9, 202452.7152.8149.9650.6550.659,053
Dec 6, 202450.3052.8349.8452.6152.613,879
Dec 5, 202452.8453.6151.2751.7451.747,292
Dec 4, 202448.7150.1348.5348.8048.802,217
Dec 3, 202448.4748.6447.5648.5148.512,814
Dec 2, 202449.6250.0148.9649.4749.473,238
Nov 29, 202448.7651.1548.5950.8150.813,112
Nov 28, 202448.5048.6048.0948.4448.441,985
Nov 27, 202446.7247.6746.3946.7646.762,751
Nov 26, 202448.3748.3846.7248.2248.225,136
Nov 25, 202449.5850.4047.4849.3749.374,824
Nov 22, 202447.6948.2146.5047.7847.789,008
Nov 21, 202449.9050.7046.2048.0348.036,302
Nov 20, 202447.7149.4647.4848.2248.225,799
Nov 19, 202446.1047.1945.4746.7446.745,035
Nov 18, 202446.0047.2444.5047.2447.2410,743
Nov 15, 202443.8544.9643.6544.4444.448,078
Nov 14, 202446.2646.7443.6543.6543.6510,085
Nov 13, 202447.0449.9646.9548.5648.563,955
Nov 12, 202450.5050.5246.3747.0447.0415,961
Nov 11, 202445.1047.8545.1047.0847.087,178
Nov 8, 202441.5141.9441.1941.4041.406,827
Nov 7, 202440.1440.6939.8440.6940.696,816
Nov 6, 202438.0639.7137.7639.7039.708,847
Nov 5, 202433.8134.8333.8134.8334.833,226
Nov 4, 202434.1534.1533.5233.7533.755,653
Nov 1, 202434.5335.1334.5334.9134.911,910
Oct 31, 202436.7637.1435.1035.1035.103,807
Oct 30, 202438.3438.3537.1538.1438.146,035
Oct 29, 202439.5739.5738.1538.6238.624,331
Oct 28, 202436.5837.9436.5837.7137.715,424
Oct 25, 202436.2836.8936.2836.4836.484,823
Oct 24, 202435.7336.9035.7336.1936.195,697
Oct 23, 202436.6136.6135.7335.7335.733,547
Oct 22, 202436.1736.9735.7936.9736.971,179
Oct 21, 202435.9936.1035.0435.7835.78781
Oct 18, 202434.6735.3234.4434.9834.98558
Oct 17, 202434.7534.8934.4134.4134.41577
Oct 16, 202433.1034.2633.1034.2634.261,042
Oct 15, 202433.1533.4933.0333.0333.0360
Oct 14, 202432.4033.5432.4033.5433.546,583
Oct 11, 202430.4231.4130.3631.4131.41218
Oct 10, 202430.5630.7530.3230.3230.32352
Oct 9, 202430.7930.9930.7930.9730.9736
Oct 8, 202430.2730.9930.1730.8030.80629
Oct 7, 202430.9231.4130.7230.9630.96522
Oct 4, 202429.8130.4529.8130.4130.412,502
Oct 3, 202429.9529.9729.5729.6429.6433
Oct 2, 202429.3129.7229.1629.7229.721,568
Oct 1, 202430.6030.8729.4029.4029.4021
Sep 30, 202431.2531.2530.4430.8530.851,620
Sep 27, 202431.2231.4731.1131.3831.38333
Sep 26, 202430.4931.1130.3631.1131.11514
Sep 25, 202429.8930.5129.8930.3630.36203
Sep 24, 202429.5929.6929.2329.2329.23447
Sep 23, 202428.8829.4028.8829.4029.40205
Sep 20, 202428.6928.7728.2728.4328.431,001
Sep 19, 202429.1629.5628.9329.3229.321,310
Sep 18, 202428.4828.6328.2528.3328.33200
Sep 17, 202428.1728.8528.1728.8528.85803
Sep 16, 202428.4128.4128.0028.0728.07510
Sep 13, 202427.9528.7027.9528.7028.70248
Sep 12, 202427.5727.9027.5727.9027.9055
Sep 11, 202427.2027.2426.8027.1327.131,647
Sep 10, 202426.8226.9226.7926.9226.9210
Sep 9, 202425.7526.3125.7526.3126.3110
Sep 6, 202426.3826.5225.4925.4925.49166
Sep 5, 202426.1326.5726.0826.3526.35359
Sep 4, 202426.1826.4226.0126.4226.4215
Sep 3, 202428.4528.4527.2227.2227.22990
Sep 2, 202428.0928.1228.0028.1228.12372
Aug 30, 202428.6628.9128.0828.0828.08971
Aug 29, 202428.6029.2528.5529.2529.251
Aug 28, 202428.8629.2428.2828.2828.28398
Aug 27, 202430.0930.1329.1029.1029.10480
Aug 26, 202430.5330.5630.0030.4830.48210
Aug 23, 202429.3529.5329.3529.5329.5311
Aug 22, 202429.7729.9829.5029.5029.5025
Aug 21, 202429.1429.2729.0929.2729.2758
Aug 20, 202429.7429.9029.2029.2029.20125
Aug 19, 202428.7328.9828.5628.9828.98660
Aug 16, 202428.6628.6628.1428.1428.14151
Aug 15, 202427.3828.4327.3128.4328.4398
Aug 14, 202427.8128.1027.6127.6127.61486
Aug 13, 202427.9828.1527.6927.6927.69254
Aug 12, 202427.8728.0727.3027.7327.731,472
Aug 9, 202429.0629.2028.2228.2228.221,088
Aug 8, 202427.1728.2026.9428.2028.20289
Aug 7, 202428.2828.8327.5827.5827.58248
Aug 6, 202428.7528.9527.4727.8127.81924
Aug 5, 202425.8327.0824.0627.0827.082,252
Aug 2, 202431.7331.7329.2429.5629.563,046
Aug 1, 202433.5133.5132.3532.3532.35570
Jul 31, 202433.2333.7433.0833.6333.63815
Jul 30, 202433.5133.5632.8532.8532.851,475
Jul 29, 202434.9935.5833.6733.6733.67287
Jul 26, 202433.9734.7433.9734.1534.15722
Jul 25, 202434.7134.9433.6333.6333.631,666
Jul 24, 202436.5336.9136.1136.3836.3892
Jul 23, 202437.4037.9837.2637.5737.57906
Jul 22, 202437.5337.8136.5836.5836.582,806
Jul 19, 202435.6735.8935.1135.8935.89437
Jul 18, 202438.2638.2636.2236.2236.22437
Jul 17, 202438.9439.0138.1938.2938.291,635
Jul 16, 202437.5338.1936.9938.1938.192,197
Jul 15, 202436.3237.0035.3336.4436.443,626
Jul 12, 202432.7833.3332.5533.3333.335,190
Jul 11, 202433.4934.4733.2933.2933.294,517
Jul 10, 202434.0134.2833.6333.8733.87253
Jul 9, 202435.3835.6233.5733.8633.86503
Jul 8, 202434.8235.6934.5635.4435.442,233
Jul 5, 202432.8133.8831.9133.8833.882,977
Jul 4, 202434.3334.6533.6233.6233.62371
Jul 3, 202434.6534.7434.2034.4534.451,006
Jul 2, 202434.6334.7334.5634.7334.73335
Jul 1, 202433.9434.5633.8034.5634.56370
Jun 28, 202434.0834.2633.3333.4433.44174
Jun 27, 202433.6134.2933.5633.7233.72729
Jun 26, 202434.1035.0534.1034.6834.689
Jun 25, 202433.0734.8832.7834.4334.43406
Jun 24, 202433.4633.4932.4033.1933.19467
Jun 21, 202435.0335.2833.7833.9033.903,282
Jun 20, 202435.0935.5835.0035.3535.35518
Jun 19, 202434.6934.9934.6534.7234.72922
Jun 18, 202434.7234.9934.0034.4234.42687
Jun 17, 202433.8734.1033.0933.9233.92958
Jun 14, 202434.0434.5134.0434.2434.241,671
Jun 13, 202433.2734.2633.2733.3333.332,283
Jun 12, 202432.3133.6732.3133.6733.67580
Jun 11, 202431.4031.4130.3231.2531.25764
Jun 10, 202431.5532.0331.4232.0332.03787
Jun 7, 202432.4033.1032.2833.1033.10573
Jun 6, 202430.9832.2830.9832.2832.2844
Jun 5, 202430.5530.8630.4730.4930.491,522
Jun 4, 202429.5829.7829.0029.7829.78327
Jun 3, 202429.7330.0629.7229.7229.7242
May 31, 202429.6129.9029.2829.2829.28142
May 30, 202429.6729.9029.6729.8929.89-
May 29, 202430.1330.1329.8129.8129.81903
May 28, 202430.0130.4729.7330.3530.351,062
May 27, 202430.1030.4029.9330.4030.40348
May 24, 202429.1330.3228.9930.3230.32744
May 23, 202430.6030.8329.5029.9129.9163
May 22, 202430.4231.0030.3331.0031.0071
May 21, 202431.0531.0530.2730.4430.44715
May 20, 202428.8529.3128.8529.3129.314
May 17, 202428.3629.4528.3629.4529.4588
May 16, 202429.0129.2728.6028.6028.60888
May 15, 202427.6828.2827.6528.2728.27123
May 14, 202427.0127.4826.8027.4827.48198
May 13, 202427.5628.0827.3827.6627.66238
May 10, 202428.7528.9727.7527.7527.75719
May 9, 202428.3128.6928.3128.6928.6983
May 8, 202428.4928.6227.9528.3728.37810
May 7, 202429.4829.8328.9328.9828.98260
May 6, 202428.5729.6028.5729.6029.60346
May 3, 202428.1229.1128.0028.1428.141,195
May 2, 202427.6628.0927.3427.9227.921,415

Related Tickers