Milan - Delayed Quote EUR

WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTAI.MI)

59.26
+0.27
+(0.46%)
At close: 5:35:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202559.1859.6158.7359.2659.2622,037
May 13, 202557.7558.9957.6658.9958.998,250
May 12, 202557.3658.6656.9657.6657.6612,376
May 9, 202554.8255.2154.3854.7354.737,635
May 8, 202553.9654.6253.9354.5954.5910,929
May 7, 202552.9753.0652.5352.5952.595,550
May 6, 202553.3753.3752.4053.1153.116,548
May 5, 202553.5153.9053.2753.8953.899,747
May 2, 202553.0053.7252.7953.6853.6811,138
Apr 30, 202551.8752.0050.4951.3651.366,182
Apr 29, 202551.6451.9751.3251.6151.618,786
Apr 28, 202551.8752.2451.3351.3351.338,839
Apr 25, 202551.7451.7450.9651.5151.516,832
Apr 24, 202549.0450.7148.5350.6650.6610,657
Apr 23, 202548.4750.3348.4249.5349.538,760
Apr 22, 202546.3746.8146.1246.6546.659,236
Apr 17, 202548.1248.3146.8947.1847.187,564
Apr 16, 202547.7148.4747.4548.1348.139,752
Apr 15, 202548.9349.5848.6949.2449.248,633
Apr 14, 202548.8150.1548.7048.7648.769,492
Apr 11, 202548.4948.4946.9947.4647.469,969
Apr 10, 202551.5651.7848.0048.0048.0020,649
Apr 9, 202545.4946.3144.1545.4645.4617,185
Apr 8, 202547.4249.2147.4248.1148.1112,273
Apr 7, 202543.2047.9943.0846.5646.5630,082
Apr 4, 202549.4249.6946.3047.0847.0830,559
Apr 3, 202551.7452.2549.5650.0050.0024,360
Apr 2, 202553.9754.3053.1054.3054.3015,140
Apr 1, 202553.5654.0452.9254.0454.049,882
Mar 31, 202553.0053.2251.9852.7852.7812,135
Mar 28, 202555.6855.9253.9954.0554.057,498
Mar 27, 202556.8957.1455.9656.3256.326,027
Mar 26, 202558.5058.5857.2457.3157.318,854
Mar 25, 202558.1958.4657.9258.2358.237,495
Mar 24, 202557.6358.3757.2858.2458.247,577
Mar 21, 202556.3256.5155.4956.4456.4417,837
Mar 20, 202556.9857.1656.1456.5856.5811,393
Mar 19, 202555.8156.5755.6956.4656.4612,730
Mar 18, 202556.2756.5855.5155.8855.8810,934
Mar 17, 202555.9256.6955.8456.2556.2515,341
Mar 14, 202555.0056.2355.0055.9255.929,134
Mar 13, 202554.9255.5054.5254.7054.7017,339
Mar 12, 202554.7756.1654.6955.7055.7025,110
Mar 11, 202554.4554.8953.4654.1554.1523,112
Mar 10, 202556.9856.9854.8455.3655.3627,688
Mar 7, 202556.8457.1055.8355.8755.8718,693
Mar 6, 202558.1858.3256.9357.7557.7515,963
Mar 5, 202558.8859.0857.3757.3757.3714,463
Mar 4, 202559.1759.2357.3257.6057.6027,566
Mar 3, 202561.8162.0260.5060.9060.9010,836
Feb 28, 202561.3461.7660.0661.3961.3929,715
Feb 27, 202564.2664.8162.5163.4863.4816,987
Feb 26, 202563.6364.5063.4564.4064.407,285
Feb 25, 202564.3564.3962.2962.5262.5219,610
Feb 24, 202566.0966.5264.0465.0065.0026,785
Feb 21, 202568.0468.5967.4367.5567.555,685
Feb 20, 202568.9169.2567.5067.7067.7019,247
Feb 19, 202569.9670.2169.2869.8869.889,279
Feb 18, 202568.9169.3968.8669.3669.3611,666
Feb 17, 202568.6868.8868.4668.5968.5912,026
Feb 14, 202568.5868.6567.8368.0168.018,538
Feb 13, 202568.3068.9168.1568.6068.606,663
Feb 12, 202568.8969.0567.7268.3868.3817,397
Feb 11, 202569.4769.6468.9669.1469.146,887
Feb 10, 202569.1269.9569.0069.8069.806,498
Feb 7, 202569.2569.8768.7469.0069.0010,419
Feb 6, 202568.7469.6468.7469.2269.227,316
Feb 5, 202567.5868.1567.3968.0768.077,695
Feb 4, 202567.5068.2567.0268.2568.2516,226
Feb 3, 202566.0267.0165.8767.0167.0125,194
Jan 31, 202567.4068.6067.3968.4068.4014,251
Jan 30, 202567.1967.2666.3966.6166.6111,649
Jan 29, 202567.7867.9266.3966.4266.4212,203
Jan 28, 202565.5966.5764.9066.1666.1629,452
Jan 27, 202566.9867.0264.4665.4165.4196,870
Jan 24, 202570.0370.1469.6269.7769.7716,446
Jan 23, 202569.9170.0569.0669.7669.7639,809
Jan 22, 202569.9770.3569.6670.2970.2952,343
Jan 21, 202569.1369.4068.2468.9068.9015,626
Jan 20, 202569.2369.3368.6369.1169.1115,069
Jan 17, 202568.3769.8268.3669.3069.3012,280
Jan 16, 202568.9568.9868.2568.6168.6117,678
Jan 15, 202566.3368.1966.3367.8467.8412,277
Jan 14, 202566.7367.3466.1366.2966.2921,981
Jan 13, 202566.6066.6365.8065.8965.8914,186
Jan 10, 202567.5267.8766.3066.7066.707,551
Jan 9, 202567.4667.9167.4667.8667.866,047
Jan 8, 202568.3968.7067.5067.8067.8012,114
Jan 7, 202569.6270.2068.4969.1869.1827,293
Jan 6, 202569.3270.6569.3070.3070.3018,882
Jan 3, 202567.9268.7267.6768.5568.558,822
Jan 2, 202567.2267.9966.6867.9967.9923,581
Dec 30, 202467.8767.9865.8867.1267.128,760
Dec 27, 202468.9068.9967.3767.8667.868,119
Dec 23, 202467.7668.0067.2467.6867.6826,891
Dec 20, 202465.8067.3064.3767.2967.2918,421
Dec 19, 202466.7067.3665.9266.4366.4316,784
Dec 18, 202469.4669.6669.1969.5269.5210,164
Dec 17, 202469.6169.8168.6969.4869.4814,114
Dec 16, 202468.9569.5468.8269.4669.4621,395
Dec 13, 202468.6069.0068.0068.4568.4524,384
Dec 12, 202468.0068.6167.7268.2768.277,313
Dec 11, 202467.2068.0867.0368.0868.086,174
Dec 10, 202467.8268.3267.5467.5467.548,762
Dec 9, 202468.1468.6767.3867.8067.8015,432
Dec 6, 202466.6167.7566.5967.4867.484,672
Dec 5, 202467.4867.7967.1867.4467.448,340
Dec 4, 202467.1768.0367.1767.9067.9018,923
Dec 3, 202465.9166.4265.3266.3566.3510,942
Dec 2, 202465.3366.1065.1865.8865.885,238
Nov 29, 202464.5565.3564.4065.2265.2223,888
Nov 28, 202464.6764.8564.5264.7264.726,868
Nov 27, 202466.3366.3363.8763.9763.9714,530
Nov 26, 202466.4666.9166.2066.5066.509,571
Nov 25, 202466.3767.0166.1666.8966.899,038
Nov 22, 202464.9765.8564.9165.8065.8015,721
Nov 21, 202463.1264.7562.9964.6364.6324,125
Nov 20, 202463.6063.7662.7062.9662.969,186
Nov 19, 202462.5162.8061.6262.7962.7910,884
Nov 18, 202462.0562.3661.3962.1662.167,313
Nov 15, 202462.7862.7861.9861.9861.9810,540
Nov 14, 202463.8864.5063.2063.2863.2817,029
Nov 13, 202463.8064.4863.6164.4864.488,563
Nov 12, 202464.4264.4863.7963.8763.8719,910
Nov 11, 202464.8865.2164.2164.3964.3915,238
Nov 8, 202464.2064.3663.7564.1064.1011,613
Nov 7, 202463.2963.7963.1663.7963.7914,517
Nov 6, 202462.4462.7362.0062.5262.5240,245
Nov 5, 202459.1859.9059.1359.8959.896,761
Nov 4, 202458.7058.8658.0758.6758.678,405
Nov 1, 202458.0059.1458.0059.1459.142,729
Oct 31, 202459.0859.2357.9458.1258.1221,582
Oct 30, 202460.7860.8760.2060.3160.3112,912
Oct 29, 202460.1060.7559.9060.6060.607,961
Oct 28, 202460.0060.1359.7459.8959.898,278
Oct 25, 202459.2260.1459.1960.0060.006,938
Oct 24, 202458.9959.3558.9959.1259.1210,517
Oct 23, 202459.4559.6159.0259.0259.027,486
Oct 22, 202459.2059.4258.9859.2759.2710,698
Oct 21, 202459.4359.5758.9759.0459.047,243
Oct 18, 202459.3759.8559.2959.5759.579,041
Oct 17, 202459.3860.3059.3359.6759.6714,544
Oct 16, 202458.9159.0458.3859.0059.0011,504
Oct 15, 202460.0060.0058.6859.2259.2213,568
Oct 14, 202459.2359.9259.1659.7359.739,694
Oct 11, 202458.5759.2158.5059.1459.1412,489
Oct 10, 202458.0558.6057.6558.6058.6015,686
Oct 9, 202457.0058.0156.7758.0158.018,691
Oct 8, 202456.4057.1756.1857.0557.0511,715
Oct 7, 202456.9657.0056.5156.7956.798,576
Oct 4, 202455.8057.0055.7656.5156.518,052
Oct 3, 202455.6256.0655.2555.8155.816,012
Oct 2, 202455.0555.9554.8155.9555.958,537
Oct 1, 202456.2856.5854.9855.4055.408,631
Sep 30, 202456.2856.4155.8856.0456.0411,006
Sep 27, 202456.6756.9356.4856.5856.586,988
Sep 26, 202456.3257.0355.8256.0656.0620,197
Sep 25, 202454.5955.3154.5955.2455.2415,527
Sep 24, 202455.1655.2654.5554.9954.997,096
Sep 23, 202454.7955.1554.7754.8454.846,800
Sep 20, 202454.9755.1554.4454.4954.4957,322
Sep 19, 202454.8455.5054.7855.4055.405,335
Sep 18, 202454.4054.4054.0654.0654.063,893
Sep 17, 202454.0954.6454.0254.5254.524,932
Sep 16, 202454.3354.5153.5953.8553.858,622
Sep 13, 202454.1254.6553.9854.6554.6510,365
Sep 12, 202454.2854.5953.7554.0254.028,976
Sep 11, 202452.5852.9152.0752.5352.5318,975
Sep 10, 202452.3052.7852.2352.4152.411,754
Sep 9, 202452.0452.6952.0352.3652.369,252
Sep 6, 202452.5053.0451.4151.4951.497,850
Sep 5, 202453.0953.6052.6252.8852.8816,613
Sep 4, 202453.1053.9352.9453.5853.5813,992
Sep 3, 202456.3256.4254.5654.8454.847,783
Sep 2, 202456.2656.6056.1256.5756.572,937
Aug 30, 202456.3056.7156.1256.1256.129,098
Aug 29, 202455.0756.7455.0756.5856.5818,367
Aug 28, 202455.9756.2955.0055.0755.076,879
Aug 27, 202455.6455.7155.0155.4855.485,642
Aug 26, 202456.0656.4855.5055.7055.706,120
Aug 23, 202455.8756.4855.7956.2156.212,388
Aug 22, 202456.4856.8356.1956.1956.194,050
Aug 21, 202456.0356.5055.8956.0856.083,795
Aug 20, 202456.9357.1055.9756.2356.234,699
Aug 19, 202455.7656.1355.7556.1856.189,427
Aug 16, 202456.2356.3155.5255.8255.8211,503
Aug 14, 202454.2054.3753.3454.0054.004,115
Aug 13, 202453.2653.8452.8253.8453.847,756
Aug 12, 202453.0753.3052.5852.9452.947,523
Aug 9, 202452.8453.5552.4352.8552.8521,463
Aug 8, 202450.6852.4550.2252.4052.4023,137
Aug 7, 202451.4252.6551.1552.4352.4331,615
Aug 6, 202450.8251.0949.9350.5750.5720,739
Aug 5, 202448.3449.9846.6949.9749.9765,145
Aug 2, 202453.3253.3250.9451.3451.3437,389
Aug 1, 202456.8957.1555.1255.1255.1212,887
Jul 31, 202456.1556.7456.0956.7456.7414,597
Jul 30, 202455.9556.2755.3055.3455.347,570
Jul 29, 202456.5657.0155.8255.8255.829,438
Jul 26, 202455.9956.5155.8455.9555.9512,493
Jul 25, 202456.0556.0554.7655.9355.9324,965
Jul 24, 202458.0658.1756.9057.0157.0121,621
Jul 23, 202458.0458.8158.0058.7658.767,634
Jul 22, 202457.5958.3157.4857.8857.8811,108
Jul 19, 202458.1558.3557.5057.5057.507,909
Jul 18, 202459.1959.1958.0858.0858.0814,877
Jul 17, 202460.5460.6559.3059.3059.3016,833
Jul 16, 202460.7961.1860.6360.9460.9415,860
Jul 15, 202460.6961.0060.3360.9860.988,530
Jul 12, 202460.2160.8060.0460.7960.7915,240
Jul 11, 202460.8761.3060.4760.4760.476,793
Jul 10, 202460.1560.5760.1460.5360.533,768
Jul 9, 202460.7860.8860.0260.0360.037,692
Jul 8, 202460.1360.6360.1060.5460.5411,354
Jul 5, 202459.6859.9859.5959.8859.885,773
Jul 4, 202459.6259.7859.4659.5559.555,162
Jul 3, 202459.4059.6459.2259.5259.529,982
Jul 2, 202458.5659.1558.4559.0359.034,228
Jul 1, 202459.2659.3758.3058.7958.798,713
Jun 28, 202459.3759.9559.2859.5359.539,828
Jun 27, 202458.6659.0158.6058.7458.746,796
Jun 26, 202458.8959.1758.5758.6258.627,451
Jun 25, 202458.3758.6358.2058.6358.635,918
Jun 24, 202459.1559.2858.6858.8158.818,453
Jun 21, 202459.6359.7458.8859.3759.3710,584
Jun 20, 202460.3260.6759.7160.0760.0715,258
Jun 19, 202460.2060.3159.9960.0760.076,738
Jun 18, 202459.8460.2059.8460.0060.009,837
Jun 17, 202459.7459.8259.1759.2859.288,491
Jun 14, 202459.9260.0259.4559.4959.4911,612
Jun 13, 202460.2360.3259.6559.8359.8313,874
Jun 12, 202459.2660.0659.0959.8259.8214,269
Jun 11, 202458.9458.9958.6558.8458.845,709
Jun 10, 202458.4058.9458.0958.9458.945,928
Jun 7, 202458.4458.5057.9058.4558.455,627
Jun 6, 202458.3158.4558.0058.1958.196,846
Jun 5, 202456.8157.7656.6957.7457.746,713
Jun 4, 202456.7356.9756.4856.5556.557,525
Jun 3, 202457.4857.8256.8656.9456.946,398
May 31, 202457.0957.3056.3056.3056.308,280
May 30, 202457.7958.0857.4157.6657.669,890
May 29, 202458.7958.8658.1758.4358.4310,359
May 28, 202459.2059.2258.7459.0459.048,807
May 27, 202458.8459.0558.7559.0459.044,643
May 24, 202458.4458.8358.2258.7858.788,504
May 23, 202459.4359.7558.6659.0259.0213,575
May 22, 202458.4659.0958.4059.0559.059,310
May 21, 202458.5858.6658.1958.4458.445,893
May 20, 202458.2258.7258.1358.7258.725,080
May 17, 202458.3258.4958.2858.3158.317,610
May 16, 202458.8658.9958.6858.7758.777,198
May 15, 202458.2958.6558.0958.5958.599,984
May 14, 202457.8658.2957.7558.2358.239,678

Related Tickers