WisdomTree Europe SmallCap Dividend UCITS ETF - DFE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,806	1,807.32	1,807.32	1,807.32	1,794.8	690
January 13, 2026	1,805	1,803.7	1,803.7	1,805	1,798	373
January 12, 2026	1,823	1,807.1	1,807.1	1,823	1,802.44	15,722
January 09, 2026	1,807.6	1,811.7	1,811.7	1,814	1,804.6	30
January 08, 2026	1,810	1,801.7	1,801.7	1,810	1,792.9	12,857
January 07, 2026	1,792.2	1,801.1	1,801.1	1,801.1	1,789.2	2,531
January 06, 2026	1,782.78	1,788.8	1,788.8	1,790.8	1,778.18	985
January 05, 2026	1,786	1,777.6	1,777.6	1,786	1,762.88	645
January 02, 2026	1,786	1,776	1,776	1,786.4	1,775.4	4,584
December 31, 2025	1,795	1,790.5	1,778.36	1,795	1,790.5	8
December 30, 2025	1,785.8	1,793.8	1,781.64	1,797	1,785.48	2,476
December 29, 2025	1,777.9	1,779.9	1,767.83	1,784	1,773.7	341
December 24, 2025	1,784.6	1,769.5	1,769.5	1,784.6	1,763.2	1,135
December 23, 2025	1,760.2	1,768.7	1,768.7	1,769.32	1,760.2	191
December 22, 2025	1,768.8	1,763.52	1,763.52	1,768.8	1,752.51	196
December 19, 2025	1,763.8	1,762.5	1,762.5	1,767.74	1,759.8	1,020
December 18, 2025	1,760.2	1,764.2	1,764.2	1,764.2	1,756.78	174
December 17, 2025	1,758.92	1,749.5	1,749.5	1,758.92	1,745.85	96
December 16, 2025	1,755.4	1,748.3	1,748.3	1,755.4	1,748.3	161
December 15, 2025	1,757.01	1,752.6	1,752.6	1,757.01	1,745.92	3,745
December 12, 2025	1,756.6	1,748.1	1,748.1	1,756.6	1,748.1	555
December 11, 2025	1,744.2	1,743	1,743	1,746.4	1,726.32	37
December 10, 2025	1,745.8	1,735.5	1,735.5	1,745.8	1,734.67	45
December 09, 2025	1,743.8	1,748.4	1,748.4	1,752.66	1,743.8	4,640
December 08, 2025	1,766	1,747.3	1,747.3	1,766	1,747.3	34
December 05, 2025	1,748.6	1,751.5	1,751.5	1,760.93	1,748.6	56
December 04, 2025	1,755.6	1,749.8	1,749.8	1,755.6	1,742.4	322
December 03, 2025	1,745.8	1,739.1	1,739.1	1,759.2	1,739.1	515
December 02, 2025	1,751.6	1,743.6	1,743.6	1,751.6	1,743.6	3
December 01, 2025	1,752.2	1,748.2	1,748.2	1,752.2	1,742	931
November 28, 2025	1,750.2	1,748.6	1,748.6	1,753.2	1,741.48	197
November 27, 2025	1,731.8	1,737.9	1,737.9	1,741.52	1,729.4	54
November 26, 2025	1,710.4	1,724.3	1,724.3	1,725.6	1,710.4	4,913
November 25, 2025	1,704.46	1,708.7	1,708.7	1,708.7	1,700.27	3,962
November 24, 2025	1,698.4	1,699.2	1,699.2	1,704.33	1,698.4	18
November 21, 2025	1,679.8	1,683.1	1,683.1	1,686.8	1,679.27	24
November 20, 2025	1,693.2	1,692.8	1,692.8	1,700.33	1,692.8	22
November 19, 2025	1,691.99	1,691.2	1,691.2	1,699.13	1,688.29	319
November 18, 2025	1,686.46	1,683.6	1,683.6	1,687.54	1,683.6	504
November 17, 2025	1,719.6	1,702.7	1,702.7	1,719.6	1,702.7	78
November 14, 2025	1,715	1,711.3	1,711.3	1,715	1,695.4	1,356
November 13, 2025	1,740.8	1,727.6	1,727.6	1,740.8	1,727	121
November 12, 2025	1,722	1,732.7	1,732.7	1,739.34	1,722	362
November 11, 2025	1,724.8	1,726	1,726	1,727.53	1,719.4	192
November 10, 2025	1,707.2	1,714.5	1,714.5	1,723	1,707.2	2,227
November 07, 2025	1,714.2	1,699.5	1,699.5	1,715.6	1,694.49	1,137
November 06, 2025	1,714	1,705.7	1,705.7	1,715.52	1,705.07	79
November 05, 2025	1,718.76	1,720.5	1,720.5	1,722.16	1,715.67	277
November 04, 2025	1,737.6	1,721	1,721	1,737.6	1,720	604
November 03, 2025	1,750.8	1,738.2	1,738.2	1,750.8	1,738.2	1,832
October 31, 2025	1,750.6	1,742.6	1,742.6	1,759.8	1,742.6	33
October 30, 2025	1,752.35	1,755	1,755	1,756.4	1,748.21	3,134
October 29, 2025	1,777.2	1,765.2	1,765.2	1,778.4	1,764.47	2,795
October 28, 2025	1,764.4	1,764.5	1,764.5	1,766.13	1,755.8	758
October 27, 2025	1,764.14	1,762.9	1,762.9	1,768.33	1,755	1,773
October 24, 2025	1,762	1,762.4	1,762.4	1,762.4	1,744.2	1,120
October 23, 2025	1,743.51	1,758.8	1,758.8	1,758.8	1,743.51	8,466
October 22, 2025	1,735.8	1,733.5	1,733.5	1,741.94	1,723.2	136
October 21, 2025	1,716.8	1,721.5	1,721.5	1,725.8	1,711.47	2,676
October 20, 2025	1,709.33	1,721.6	1,721.6	1,723.33	1,708.8	250

WisdomTree Europe SmallCap Dividend UCITS ETF (DFE.L) LSE