WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (DGRA)

DGRA
🏛️ 法国 →
44.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44.71 44.71 44.71 44.70 0.0M
2025-09-25 44.65 44.65 44.65 44.67 0.0M
2025-09-24 44.69 44.69 44.69 44.77 0.0M
2025-09-23 44.76 44.76 44.76 44.73 0.0M
2025-09-22 44.77 44.77 44.77 44.76 0.0M
2025-09-19 44.59 44.92 44.59 44.64 0.0M
2025-09-18 44.57 44.57 44.57 44.61 0.0M
2025-09-17 44.14 44.14 44.14 44.25 0.0M
2025-09-16 44.39 44.39 44.39 44.12 0.0M
2025-09-15 44.60 44.60 44.60 44.45 0.0M
2025-09-12 44.58 44.58 44.58 44.61 0.0M
2025-09-11 44.48 44.48 44.45 44.62 0.0M
2025-09-10 44.43 44.43 44.43 44.28 0.0M
2025-09-09 43.94 43.94 43.91 44.03 0.0M
2025-09-08 44.02 44.02 43.98 43.95 0.0M
2025-09-05 44.47 44.47 44.47 43.86 0.0M
2025-09-04 44.17 44.17 44.17 44.27 0.0M
2025-09-03 44.07 44.07 44.07 43.97 0.0M
2025-09-02 44.06 44.06 44.06 43.82 0.0M
2025-09-01 44.00 44.00 44.00 44.12 0.0M
2025-08-29 44.30 44.30 44.30 44.03 0.0M
2025-08-28 44.46 44.46 44.43 44.18 0.0M
2025-08-27 44.38 44.38 44.38 44.49 0.0M
2025-08-26 44.19 44.19 44.19 44.08 0.0M
2025-08-25 44.13 44.13 44.13 44.16 0.0M
2025-08-22 44.03 44.11 44.03 44.21 0.0M
2025-08-21 44.06 44.06 44.06 44.01 0.0M
2025-08-20 44.06 44.06 44.06 43.90 0.0M
2025-08-19 43.88 43.88 43.88 44.04 0.0M
2025-08-18 43.88 43.90 43.88 44.02 0.0M
2025-08-15 44.16 44.16 44.03 43.87 0.0M
2025-08-14 44.16 44.18 44.16 44.17 0.0M
2025-08-13 43.96 44.04 43.96 44.00 0.0M
2025-08-12 43.89 43.89 43.89 43.85 0.0M
2025-08-11 43.83 43.89 43.83 43.82 0.0M
2025-08-08 43.42 43.42 43.42 43.59 0.0M
2025-08-07 43.45 43.45 43.45 43.37 0.0M
2025-08-06 43.64 43.65 43.64 43.43 0.0M
2025-08-05 43.74 43.74 43.74 43.42 0.0M
2025-08-04 43.13 43.13 43.13 43.51 0.0M
2025-08-01 43.94 43.94 43.94 43.10 0.0M
2025-07-31 44.37 44.37 44.28 44.09 0.0M
2025-07-30 43.91 43.91 43.91 44.12 0.0M
2025-07-29 43.98 43.98 43.98 43.99 0.0M
2025-07-28 43.57 43.81 43.57 43.75 0.0M
2025-07-25 43.16 43.16 43.16 43.25 0.0M
2025-07-24 43.07 43.11 43.07 43.11 0.0M
2025-07-23 42.88 42.88 42.88 42.91 0.0M
2025-07-22 42.74 42.74 42.74 42.63 0.0M
2025-07-21 42.96 42.96 42.90 42.85 0.0M
2025-07-18 43.22 43.22 43.07 42.92 0.0M
2025-07-17 43.00 43.00 43.00 43.09 0.0M
2025-07-16 42.59 42.59 42.59 42.33 0.0M
2025-07-15 42.88 42.88 42.88 42.91 0.0M
2025-07-14 42.66 42.66 42.58 42.71 0.0M
2025-07-11 42.92 42.92 42.92 42.70 0.0M
2025-07-10 42.60 42.60 42.60 43.12 0.0M
2025-07-09 42.59 42.59 42.59 42.63 0.0M
2025-07-08 42.42 42.42 42.42 42.58 0.0M
2025-07-07 42.52 42.52 42.52 42.54 0.0M
2025-07-04 42.49 42.49 42.49 42.38 0.0M
2025-07-03 42.33 42.33 42.33 42.65 0.0M
2025-07-02 42.31 42.31 42.31 42.25 0.0M
2025-07-01 41.86 41.86 41.86 42.22 0.0M
2025-06-30 41.95 41.95 41.95 41.83 0.0M
2025-06-27 41.75 41.75 41.75 41.94 0.0M
2025-06-26 41.54 41.54 41.54 41.60 0.0M
2025-06-25 41.87 41.97 41.87 41.74 0.0M
2025-06-24 41.81 41.81 41.81 41.70 0.0M
2025-06-23 41.47 41.68 41.47 41.47 0.0M
2025-06-20 41.47 41.59 41.47 41.52 0.0M
2025-06-19 41.64 41.64 41.64 41.46 0.0M
2025-06-18 41.65 41.65 41.65 41.70 0.0M
2025-06-17 41.62 41.62 41.62 41.76 0.0M
2025-06-16 41.64 41.64 41.64 41.72 0.0M
2025-06-13 41.65 41.65 41.65 41.73 0.0M
2025-06-12 41.85 41.85 41.85 41.79 0.0M
2025-06-11 42.31 42.31 42.31 42.15 0.0M
2025-06-10 42.24 42.24 42.24 42.27 0.0M
2025-06-09 42.13 42.13 42.13 42.17 0.0M
2025-06-06 41.86 41.93 41.86 42.24 0.0M
2025-06-05 41.94 41.95 41.94 41.78 0.0M
2025-06-04 42.02 42.02 42.02 41.96 0.0M
2025-06-03 41.46 41.46 41.46 41.86 0.0M
2025-06-02 41.47 41.47 41.43 41.34 0.0M
2025-05-30 41.73 41.73 41.73 41.72 0.0M
2025-05-29 42.35 42.35 42.35 41.72 0.0M
2025-05-28 41.98 41.98 41.98 41.96 0.0M
2025-05-27 41.48 41.48 41.48 41.78 0.0M
2025-05-26 41.34 41.34 41.34 41.39 0.0M
2025-05-23 41.52 41.60 41.52 41.09 0.0M
2025-05-22 41.61 41.87 41.61 41.59 0.0M
2025-05-21 42.04 42.04 42.04 41.98 0.0M
2025-05-20 42.49 42.49 42.49 42.54 0.0M
2025-05-19 42.34 42.34 42.24 42.48 0.0M
2025-05-16 42.36 42.43 42.36 42.63 0.0M
2025-05-15 41.90 41.90 41.90 42.35 0.0M
2025-05-14 42.16 42.16 42.16 42.05 0.0M
2025-05-13 42.44 42.44 42.44 42.39 0.0M
2025-05-12 41.86 41.98 41.86 42.30 0.0M
2025-05-09 41.01 41.02 41.01 40.86 0.0M
2025-05-08 40.93 41.06 40.86 41.01 0.0M
2025-05-07 40.43 40.54 40.43 40.33 0.0M
2025-05-06 40.58 40.58 40.43 40.47 0.0M
2025-05-05 40.60 40.60 40.60 40.77 0.0M
2025-05-02 40.79 40.79 40.79 40.63 0.0M
2025-04-30 39.85 39.85 39.85 39.80 0.0M
2025-04-29 39.69 39.69 39.69 39.74 0.0M
2025-04-28 39.82 39.82 39.77 39.64 0.0M
2025-04-25 39.91 39.91 39.91 39.50 0.0M
2025-04-24 39.10 39.10 39.04 39.53 0.0M
2025-04-23 39.33 39.46 39.33 39.26 0.0M
2025-04-22 37.90 38.24 37.90 38.35 0.0M
2025-04-17 39.02 39.02 39.02 38.91 0.0M
2025-04-16 39.09 39.38 39.09 39.29 0.0M
2025-04-15 39.77 39.77 39.77 39.88 0.0M
2025-04-14 39.30 39.30 39.30 39.64 0.0M
2025-04-11 39.07 39.07 39.07 38.57 0.0M
2025-04-10 39.10 39.10 39.10 39.10 0.0M
2025-04-09 37.83 37.83 37.83 37.91 0.0M
2025-04-08 39.22 39.47 39.22 39.56 0.0M
2025-04-07 37.03 37.03 37.03 38.21 0.0M
2025-04-04 40.68 40.68 39.90 39.90 0.0M
2025-04-03 41.74 41.74 41.74 41.22 0.0M
2025-04-02 43.46 43.46 43.46 43.37 0.0M
2025-04-01 43.28 43.28 43.28 43.46 0.0M
2025-03-31 42.57 42.57 42.57 42.92 0.0M
2025-03-28 43.54 43.54 43.54 42.96 0.0M
2025-03-27 43.85 43.85 43.85 43.73 0.0M
2025-03-26 43.79 44.04 43.79 43.79 0.0M
2025-03-25 43.77 43.85 43.77 43.73 0.0M
2025-03-24 43.49 43.52 43.49 43.78 0.0M
2025-03-21 43.15 43.15 43.15 42.95 0.0M
2025-03-20 43.19 43.19 43.19 43.21 0.0M
2025-03-19 42.59 42.59 42.59 42.96 0.0M
2025-03-18 42.51 42.51 42.51 42.51 0.0M
2025-03-17 42.72 42.72 42.72 42.76 0.0M
2025-03-14 42.34 42.34 42.34 42.54 0.0M
2025-03-13 42.33 42.33 42.33 42.17 0.0M
2025-03-12 42.87 42.87 42.87 42.45 0.0M
2025-03-11 43.38 43.42 42.58 42.50 0.0M
2025-03-10 44.12 44.12 44.12 43.78 0.0M
2025-03-07 44.10 44.10 44.10 43.76 0.0M
2025-03-06 44.36 44.36 44.36 44.23 0.0M
2025-03-05 44.84 44.84 44.84 44.00 0.0M
2025-03-04 46.00 46.00 45.18 45.21 0.0M
2025-03-03 47.14 47.14 47.14 46.57 0.0M
2025-02-28 46.48 46.64 46.48 46.46 0.0M
2025-02-27 46.60 46.86 46.60 46.96 0.0M
2025-02-26 46.60 46.60 46.60 46.60 0.0M
2025-02-25 46.52 46.52 46.35 46.37 0.0M
2025-02-24 46.69 46.88 46.69 46.71 0.0M
2025-02-21 47.11 47.35 47.11 47.09 0.0M
2025-02-20 47.38 47.40 47.30 47.09 0.0M
2025-02-19 47.27 47.27 47.27 47.46 0.0M
2025-02-18 47.15 47.30 47.15 47.11 0.0M
2025-02-17 47.28 47.28 47.28 47.08 0.0M
2025-02-14 47.17 47.17 47.17 47.00 0.0M
2025-02-13 46.92 46.92 46.92 47.04 0.0M
2025-02-12 47.43 47.43 47.43 47.01 0.0M
2025-02-11 47.34 47.43 47.34 47.40 0.0M
2025-02-10 47.19 47.19 47.13 47.27 0.0M
2025-02-07 47.11 47.11 47.10 47.08 0.0M
2025-02-06 47.08 47.42 47.08 47.18 0.0M
2025-02-05 46.56 46.60 46.56 46.59 0.0M
2025-02-04 46.98 46.98 46.94 46.88 0.0M
2025-02-03 47.12 47.12 47.12 47.18 0.0M
2025-01-31 47.46 47.57 47.46 47.40 0.0M
2025-01-30 47.13 47.13 47.13 47.13 0.0M
2025-01-29 47.22 47.22 47.19 47.18 0.0M
2025-01-28 46.93 47.09 46.93 47.05 0.0M
2025-01-27 46.84 46.84 45.97 46.36 0.0M
2025-01-24 47.02 47.07 46.91 46.77 0.0M
2025-01-23 47.08 47.08 47.07 47.16 0.0M
2025-01-22 46.86 46.92 46.78 47.00 0.0M
2025-01-21 46.63 46.63 46.63 46.69 0.0M
2025-01-20 46.86 46.86 46.59 46.52 0.0M
2025-01-17 46.71 47.13 46.71 47.04 0.0M
2025-01-16 46.74 46.80 46.60 46.65 0.0M
2025-01-15 45.90 45.90 45.90 46.58 0.0M
2025-01-14 46.11 46.12 46.11 45.89 0.0M
2025-01-13 45.83 45.83 45.83 45.97 0.0M
2025-01-10 46.13 46.13 46.13 45.91 0.0M
2025-01-09 46.05 46.20 46.05 46.12 0.0M
2025-01-08 46.01 46.01 46.01 46.04 0.0M
2025-01-07 45.77 45.77 45.77 46.00 0.0M
2025-01-06 46.12 46.12 46.11 46.21 0.0M
2025-01-03 46.08 46.08 46.08 46.15 0.0M
2025-01-02 45.98 46.37 45.98 46.33 0.0M