XETRA - Delayed Quote EUR

WisdomTree Cloud Computing UCITS ETF - USD Acc (WTEJ.DE)

29.86 +0.58 (+2.00%)
As of 11:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.65 29.93 29.65 29.86 29.86 1,319
Apr 25, 2024 29.85 30.02 29.28 29.28 29.28 12,290
Apr 24, 2024 29.99 30.20 29.85 29.88 29.88 1,269
Apr 23, 2024 29.36 30.00 29.30 29.85 29.85 1,252
Apr 22, 2024 29.10 29.23 28.81 28.97 28.97 3,508
Apr 19, 2024 29.02 29.28 28.96 29.06 29.06 7,221
Apr 18, 2024 29.45 29.66 29.24 29.66 29.66 2,923
Apr 17, 2024 29.48 29.70 29.48 29.55 29.55 18,667
Apr 16, 2024 29.59 29.59 29.22 29.57 29.57 3,081
Apr 15, 2024 30.75 30.75 29.98 30.11 30.11 9,893
Apr 12, 2024 31.14 31.15 30.77 30.86 30.86 7,972
Apr 11, 2024 30.63 30.83 30.43 30.75 30.75 13,924
Apr 10, 2024 31.09 31.18 30.31 30.67 30.67 12,313
Apr 9, 2024 30.78 30.96 30.69 30.83 30.83 2,427
Apr 8, 2024 30.51 30.83 30.49 30.83 30.83 8,246
Apr 5, 2024 30.44 30.64 30.43 30.58 30.58 4,151
Apr 4, 2024 30.78 31.09 30.75 31.08 31.08 3,241
Apr 3, 2024 30.83 30.99 30.64 30.75 30.75 2,729
Apr 2, 2024 31.51 31.53 30.61 30.80 30.80 6,035
Mar 28, 2024 31.70 32.00 31.65 31.86 31.86 4,295
Mar 27, 2024 31.64 31.84 31.40 31.51 31.51 9,495
Mar 26, 2024 31.46 31.65 31.40 31.64 31.64 3,130
Mar 25, 2024 31.48 31.53 31.32 31.41 31.41 4,761
Mar 22, 2024 31.85 32.00 31.42 31.49 31.49 13,297
Mar 21, 2024 31.73 32.12 31.63 31.96 31.96 9,845
Mar 20, 2024 31.11 31.30 31.07 31.13 31.13 2,028
Mar 19, 2024 31.07 31.08 30.68 31.08 31.08 22,961
Mar 18, 2024 30.67 30.99 30.63 30.99 30.99 23,153
Mar 15, 2024 31.01 31.15 30.50 30.55 30.55 4,545
Mar 14, 2024 31.77 31.86 31.17 31.24 31.24 7,546
Mar 13, 2024 31.67 31.89 31.54 31.81 31.81 6,665
Mar 12, 2024 31.86 31.92 31.68 31.68 31.68 24,818
Mar 11, 2024 31.56 31.73 31.35 31.68 31.68 9,975
Mar 8, 2024 31.53 32.13 31.47 31.57 31.57 9,810
Mar 7, 2024 31.16 31.61 31.02 31.27 31.27 6,739
Mar 6, 2024 31.08 31.38 31.00 31.22 31.22 13,123
Mar 5, 2024 32.12 32.12 30.78 30.83 30.83 21,300
Mar 4, 2024 32.40 32.60 32.01 32.20 32.20 4,604
Mar 1, 2024 32.46 32.51 32.07 32.31 32.31 11,462
Feb 29, 2024 32.04 32.51 31.92 32.37 32.37 5,079
Feb 28, 2024 32.24 32.24 32.00 32.18 32.18 5,967
Feb 27, 2024 31.84 32.33 31.81 32.29 32.29 10,180
Feb 26, 2024 31.75 32.11 31.67 32.03 32.03 3,638
Feb 23, 2024 31.57 31.82 31.49 31.76 31.76 7,914
Feb 22, 2024 31.59 31.91 31.42 31.50 31.50 36,122
Feb 21, 2024 31.70 31.72 30.89 30.93 30.93 45,797
Feb 20, 2024 32.67 32.67 31.59 31.83 31.83 20,559
Feb 19, 2024 32.83 32.83 32.60 32.69 32.69 2,257
Feb 16, 2024 33.47 33.60 32.68 33.14 33.14 23,625
Feb 15, 2024 33.65 33.74 33.24 33.33 33.33 8,945
Feb 14, 2024 32.77 33.28 32.71 33.16 33.16 11,235
Feb 13, 2024 33.71 33.71 32.26 32.93 32.93 25,312
Feb 12, 2024 33.67 34.06 33.67 33.99 33.99 5,634
Feb 9, 2024 33.12 33.81 33.12 33.69 33.69 37,177
Feb 8, 2024 32.31 33.02 32.19 32.96 32.96 13,548
Feb 7, 2024 32.04 32.24 31.86 32.13 32.13 10,749
Feb 6, 2024 31.84 32.07 31.71 31.96 31.96 2,003
Feb 5, 2024 32.12 32.25 31.50 31.75 31.75 5,435
Feb 2, 2024 31.84 32.09 31.50 32.09 32.09 3,618
Feb 1, 2024 31.78 31.82 31.17 31.17 31.17 13,474
Jan 31, 2024 32.31 32.37 31.56 31.67 31.67 12,354
Jan 30, 2024 32.65 32.81 32.38 32.49 32.49 16,960
Jan 29, 2024 31.80 32.30 31.68 32.23 32.23 6,595
Jan 26, 2024 31.53 31.90 31.49 31.81 31.81 5,742
Jan 25, 2024 31.42 31.85 31.42 31.85 31.85 12,460
Jan 24, 2024 32.15 32.28 31.76 31.92 31.92 8,297
Jan 23, 2024 31.76 32.17 31.59 31.77 31.77 43,424
Jan 22, 2024 31.14 32.06 31.14 31.88 31.88 45,303
Jan 19, 2024 30.73 30.86 30.43 30.43 30.43 11,597
Jan 18, 2024 30.43 30.84 30.43 30.63 30.63 5,840
Jan 17, 2024 30.40 30.40 30.00 30.35 30.35 3,147
Jan 16, 2024 30.51 30.91 30.42 30.84 30.84 4,097
Jan 15, 2024 30.77 30.77 30.56 30.73 30.73 6,566
Jan 12, 2024 30.57 31.03 30.54 30.75 30.75 2,513
Jan 11, 2024 30.68 30.85 30.22 30.27 30.27 8,242
Jan 10, 2024 30.50 30.54 30.30 30.41 30.41 11,416
Jan 9, 2024 30.00 30.45 29.86 30.43 30.43 857
Jan 8, 2024 29.15 29.97 29.15 29.84 29.84 8,915
Jan 5, 2024 29.18 29.41 29.00 29.30 29.30 5,692
Jan 4, 2024 29.38 29.40 29.04 29.30 29.30 23,471
Jan 3, 2024 30.25 30.25 29.61 29.70 29.70 19,953
Jan 2, 2024 31.29 31.31 30.10 30.51 30.51 10,914
Dec 29, 2023 31.75 31.75 31.46 31.57 31.57 23,130
Dec 28, 2023 31.47 31.55 31.39 31.52 31.52 8,130
Dec 27, 2023 31.49 31.68 31.30 31.39 31.39 7,114
Dec 22, 2023 31.12 31.41 31.08 31.30 31.30 3,402
Dec 21, 2023 31.25 31.27 30.95 31.07 31.07 5,581
Dec 20, 2023 31.50 31.65 31.25 31.59 31.59 12,696
Dec 19, 2023 31.15 31.56 31.13 31.40 31.40 3,513
Dec 18, 2023 31.00 31.10 30.85 30.96 30.96 7,185
Dec 15, 2023 30.77 31.08 30.77 30.86 30.86 4,257
Dec 14, 2023 30.50 31.07 30.50 30.63 30.63 11,192
Dec 13, 2023 29.91 29.94 29.66 29.70 29.70 3,549
Dec 12, 2023 29.90 29.95 29.58 29.75 29.75 1,492
Dec 11, 2023 29.55 29.84 29.49 29.67 29.67 14,764
Dec 8, 2023 29.16 29.59 29.04 29.55 29.55 3,374
Dec 7, 2023 29.52 29.52 28.95 29.23 29.23 6,777
Dec 6, 2023 29.03 29.03 29.03 29.03 29.03 -
Dec 5, 2023 29.03 29.03 29.03 29.03 29.03 -
Dec 4, 2023 29.03 29.03 29.03 29.03 29.03 -
Dec 1, 2023 28.51 29.07 28.36 29.03 29.03 6,148
Nov 30, 2023 28.40 28.67 28.09 28.19 28.19 5,511
Nov 29, 2023 27.63 28.46 27.63 28.17 28.17 19,008
Nov 28, 2023 27.44 27.55 27.20 27.52 27.52 7,401
Nov 27, 2023 27.36 27.63 27.30 27.60 27.60 4,726
Nov 24, 2023 27.35 27.41 27.20 27.39 27.39 1,382
Nov 23, 2023 27.24 27.49 27.24 27.40 27.40 5,745
Nov 22, 2023 27.30 27.83 27.25 27.83 27.83 3,788
Nov 21, 2023 27.49 27.60 27.07 27.07 27.07 989
Nov 20, 2023 27.19 27.71 27.08 27.64 27.64 11,311
Nov 17, 2023 27.13 27.25 27.00 27.16 27.16 26,792
Nov 16, 2023 27.48 27.48 26.78 26.83 26.83 4,069
Nov 15, 2023 27.26 27.95 27.26 27.77 27.77 5,362
Nov 14, 2023 26.26 27.20 26.18 27.20 27.20 24,141
Nov 13, 2023 26.03 26.32 26.03 26.26 26.26 2,284
Nov 10, 2023 25.82 26.05 25.64 25.91 25.91 15,396
Nov 9, 2023 26.41 26.55 26.09 26.30 26.30 1,019
Nov 8, 2023 26.42 26.58 26.15 26.30 26.30 2,478
Nov 7, 2023 25.74 26.89 25.74 26.75 26.75 1,145
Nov 6, 2023 26.26 26.33 25.63 25.63 25.63 8,769
Nov 3, 2023 25.57 26.07 25.41 26.07 26.07 3,722
Nov 2, 2023 24.84 25.60 24.83 25.35 25.35 23,193
Nov 1, 2023 25.17 25.34 24.90 24.95 24.95 2,084
Oct 31, 2023 25.00 25.44 24.82 25.43 25.43 2,313
Oct 30, 2023 25.33 25.39 24.86 25.08 25.08 8,629
Oct 27, 2023 25.45 25.45 25.10 25.17 25.17 4,278
Oct 26, 2023 25.16 25.47 25.01 25.33 25.33 3,670
Oct 25, 2023 26.15 26.31 25.77 25.82 25.82 3,932
Oct 24, 2023 25.84 26.72 25.84 26.40 26.40 1,751
Oct 23, 2023 26.09 26.10 25.63 25.93 25.93 2,904
Oct 20, 2023 26.81 26.89 25.94 26.06 26.06 6,765
Oct 19, 2023 27.18 27.40 27.02 27.20 27.20 796
Oct 18, 2023 27.61 27.61 27.34 27.44 27.44 891
Oct 17, 2023 27.52 27.86 27.03 27.85 27.85 21,124
Oct 16, 2023 27.00 27.47 26.82 27.38 27.38 3,370
Oct 13, 2023 27.46 27.46 26.89 26.92 26.92 4,073
Oct 12, 2023 27.85 28.07 27.61 27.67 27.67 13,625
Oct 11, 2023 27.95 28.10 27.74 27.84 27.84 2,301
Oct 10, 2023 27.69 28.19 27.52 28.10 28.10 3,409
Oct 9, 2023 27.48 27.48 27.17 27.42 27.42 14,506
Oct 6, 2023 26.69 27.23 26.35 27.23 27.23 991
Oct 5, 2023 26.92 27.10 26.48 26.50 26.50 2,213
Oct 4, 2023 26.73 27.00 26.60 26.87 26.87 6,986
Oct 3, 2023 27.79 27.84 27.15 27.15 27.15 3,727
Oct 2, 2023 27.67 27.92 27.60 27.88 27.88 3,886
Sep 29, 2023 27.34 27.88 27.34 27.75 27.75 5,102
Sep 28, 2023 27.18 27.26 26.84 27.26 27.26 9,173
Sep 27, 2023 26.81 27.19 26.79 27.18 27.18 562
Sep 26, 2023 27.08 27.23 26.79 26.81 26.81 2,162
Sep 25, 2023 27.14 27.26 26.93 27.18 27.18 1,808
Sep 22, 2023 27.03 27.21 27.00 27.21 27.21 2,328
Sep 21, 2023 27.56 27.56 27.08 27.13 27.13 3,448
Sep 20, 2023 27.78 27.94 27.75 27.83 27.83 1,948
Sep 19, 2023 27.85 28.02 27.50 27.64 27.64 2,965
Sep 18, 2023 28.22 28.35 27.93 27.99 27.99 2,146
Sep 15, 2023 28.78 28.78 28.09 28.14 28.14 4,445
Sep 14, 2023 28.54 28.78 28.46 28.60 28.60 5,353
Sep 13, 2023 28.77 28.92 28.44 28.50 28.50 3,979
Sep 12, 2023 29.34 29.34 28.95 28.99 28.99 25,721
Sep 11, 2023 29.10 29.32 29.10 29.27 29.27 1,134
Sep 8, 2023 29.31 29.44 29.16 29.26 29.26 2,568
Sep 7, 2023 29.29 29.32 28.91 29.16 29.16 2,468
Sep 6, 2023 29.50 29.56 29.31 29.50 29.50 2,255
Sep 5, 2023 29.00 29.57 28.97 29.50 29.50 2,126
Sep 4, 2023 29.32 29.50 29.21 29.35 29.35 19,374
Sep 1, 2023 29.01 29.60 29.01 29.60 29.60 14,675
Aug 31, 2023 28.42 29.04 28.39 28.99 28.99 3,577
Aug 30, 2023 28.11 28.28 27.81 28.22 28.22 1,043
Aug 29, 2023 27.85 28.18 27.57 28.16 28.16 5,390
Aug 28, 2023 27.60 28.09 27.60 27.88 27.88 1,029
Aug 25, 2023 27.36 27.57 27.29 27.42 27.42 3,887
Aug 24, 2023 28.16 28.50 27.36 27.50 27.50 4,447
Aug 23, 2023 27.81 28.08 27.69 28.07 28.07 1,063
Aug 22, 2023 27.42 27.81 27.42 27.81 27.81 19,981
Aug 21, 2023 27.34 27.67 27.34 27.35 27.35 3,506
Aug 18, 2023 27.17 27.35 26.72 27.29 27.29 3,628
Aug 17, 2023 27.76 27.82 27.27 27.31 27.31 1,991
Aug 16, 2023 27.92 27.99 27.58 27.82 27.82 4,336
Aug 15, 2023 28.23 28.23 27.83 28.01 28.01 5,891
Aug 14, 2023 27.90 28.30 27.90 28.23 28.23 4,272
Aug 11, 2023 27.77 27.99 27.70 27.83 27.83 2,659
Aug 10, 2023 27.89 28.14 27.84 27.92 27.92 1,866
Aug 9, 2023 28.24 28.36 27.58 27.64 27.64 7,878
Aug 8, 2023 28.60 28.77 27.80 27.92 27.92 44,599
Aug 7, 2023 29.17 29.24 28.43 28.43 28.43 6,458
Aug 4, 2023 29.34 29.66 28.89 29.22 29.22 60,363
Aug 3, 2023 29.24 29.33 29.00 29.13 29.13 3,463
Aug 2, 2023 30.35 30.35 29.25 29.25 29.25 5,298
Aug 1, 2023 30.66 30.72 30.25 30.58 30.58 7,388
Jul 31, 2023 29.70 30.60 29.69 30.60 30.60 6,861
Jul 28, 2023 29.51 30.11 29.48 29.75 29.75 3,380
Jul 27, 2023 29.60 30.26 29.55 30.05 30.05 6,134
Jul 26, 2023 29.47 29.83 29.09 29.36 29.36 3,321
Jul 25, 2023 29.17 29.60 29.17 29.55 29.55 3,441
Jul 24, 2023 29.02 29.44 28.92 29.01 29.01 2,521
Jul 21, 2023 29.27 29.60 29.12 29.34 29.34 6,956
Jul 20, 2023 29.90 30.07 29.36 29.64 29.64 1,969
Jul 19, 2023 29.92 30.66 29.90 30.66 30.66 25,104
Jul 18, 2023 29.57 29.80 29.50 29.79 29.79 7,858
Jul 17, 2023 29.06 29.60 28.92 29.55 29.55 4,862
Jul 14, 2023 29.42 29.59 29.14 29.33 29.33 2,602
Jul 13, 2023 29.15 29.66 29.13 29.48 29.48 2,563
Jul 12, 2023 29.01 29.31 28.92 28.92 28.92 4,038
Jul 11, 2023 28.49 29.13 28.48 28.92 28.92 8,304
Jul 10, 2023 27.70 28.35 27.64 28.35 28.35 2,697
Jul 7, 2023 27.89 28.35 27.86 28.05 28.05 4,321
Jul 6, 2023 28.57 28.57 27.57 27.60 27.60 3,097
Jul 5, 2023 28.36 28.45 28.24 28.25 28.25 3,627
Jul 4, 2023 28.53 28.66 28.43 28.56 28.56 2,732
Jul 3, 2023 28.68 28.75 28.47 28.47 28.47 4,201
Jun 30, 2023 28.54 28.80 28.54 28.69 28.69 2,433
Jun 29, 2023 28.49 28.70 28.31 28.49 28.49 2,639
Jun 28, 2023 27.78 28.62 27.74 28.35 28.35 4,446
Jun 27, 2023 27.58 27.58 27.34 27.58 27.58 9,493
Jun 26, 2023 27.78 28.00 27.60 27.77 27.77 5,633
Jun 23, 2023 27.83 28.09 27.63 27.72 27.72 4,944
Jun 22, 2023 27.60 27.93 27.50 27.93 27.93 20,360
Jun 21, 2023 28.70 28.83 27.69 27.84 27.84 25,609
Jun 20, 2023 29.08 29.23 28.61 28.71 28.71 5,627
Jun 19, 2023 29.23 29.35 29.23 29.24 29.24 699
Jun 16, 2023 29.45 29.91 29.17 29.19 29.19 9,685
Jun 15, 2023 29.42 29.42 28.91 29.24 29.24 10,347
Jun 14, 2023 29.69 29.83 29.23 29.52 29.52 14,682
Jun 13, 2023 29.25 29.53 29.15 29.53 29.53 5,023
Jun 12, 2023 28.64 28.96 28.64 28.92 28.92 9,370
Jun 9, 2023 28.43 29.10 28.30 28.66 28.66 15,273
Jun 8, 2023 28.29 28.43 28.17 28.32 28.32 3,819
Jun 7, 2023 29.16 29.51 29.00 29.13 29.13 6,100
Jun 6, 2023 28.39 29.25 28.39 29.17 29.17 10,574
Jun 5, 2023 28.25 28.28 27.75 28.13 28.13 21,665
Jun 2, 2023 27.81 28.25 27.79 28.19 28.19 9,579
Jun 1, 2023 27.58 27.74 27.26 27.74 27.74 7,223
May 31, 2023 27.33 27.62 27.25 27.54 27.54 6,593
May 30, 2023 27.03 27.33 27.03 27.18 27.18 5,870
May 29, 2023 26.95 27.11 26.89 27.01 27.01 6,440
May 26, 2023 26.30 27.12 26.11 27.10 27.10 5,409
May 25, 2023 26.56 26.63 26.27 26.27 26.27 9,662
May 24, 2023 26.15 26.27 25.91 26.27 26.27 3,014
May 23, 2023 26.66 26.85 26.49 26.85 26.85 4,140
May 22, 2023 25.72 26.55 25.72 26.55 26.55 5,539
May 19, 2023 26.01 26.17 25.80 25.80 25.80 3,780
May 18, 2023 25.33 25.95 25.33 25.92 25.92 13,117
May 17, 2023 24.78 25.17 24.73 25.17 25.17 10,501
May 16, 2023 24.81 24.98 24.67 24.69 24.69 4,942
May 15, 2023 24.09 24.75 24.09 24.75 24.75 2,711
May 12, 2023 24.40 24.56 24.10 24.15 24.15 5,503
May 11, 2023 24.55 24.63 24.09 24.21 24.21 1,115
May 10, 2023 23.92 24.42 23.75 24.42 24.42 12,261
May 9, 2023 23.74 24.00 23.68 23.93 23.93 8,094
May 8, 2023 23.40 23.60 23.33 23.58 23.58 24,764
May 5, 2023 23.10 23.51 23.00 23.33 23.33 5,738
May 4, 2023 22.70 23.27 22.53 23.19 23.19 15,588
May 3, 2023 23.08 23.09 22.70 22.78 22.78 4,492
May 2, 2023 23.69 23.89 23.08 23.08 23.08 4,236
Apr 28, 2023 23.75 23.75 23.50 23.64 23.64 80,102
Apr 27, 2023 23.78 24.08 23.75 23.83 23.83 1,535
Apr 26, 2023 23.73 24.05 23.56 23.94 23.94 26,501

Related Tickers