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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	1,711.8	1,709.5	1,709.5	1,717.92	1,691.29	224
October 16, 2025	1,722.4	1,722.2	1,722.2	1,722.4	1,710.87	22
October 15, 2025	1,736.4	1,721.4	1,721.4	1,736.4	1,720.88	204
October 14, 2025	1,734.4	1,723.9	1,723.9	1,734.4	1,715.4	144
October 13, 2025	1,721	1,731	1,731	1,734.72	1,721	10,984
October 10, 2025	1,750	1,723.6	1,723.6	1,750	1,723.6	1,515
October 09, 2025	1,738.2	1,741.8	1,741.8	1,749	1,738.08	354
October 08, 2025	1,750	1,735	1,735	1,750	1,718.2	12
October 07, 2025	1,737.2	1,734.3	1,734.3	1,744.6	1,734.3	14
October 06, 2025	1,754.2	1,740.5	1,740.5	1,754.2	1,735.08	1,776
October 03, 2025	1,745.2	1,744.8	1,744.8	1,750.8	1,739.19	1,983
October 02, 2025	1,747.2	1,734.2	1,734.2	1,747.2	1,727.07	474
October 01, 2025	1,736.6	1,745.7	1,732.58	1,749.6	1,736.6	445
September 30, 2025	1,739.8	1,743.7	1,730.6	1,747.4	1,739.8	12
September 29, 2025	1,731.2	1,737.7	1,724.64	1,746.2	1,730.68	1,614
September 26, 2025	1,732.2	1,733.7	1,733.7	1,737.32	1,731.6	28
September 25, 2025	1,737	1,728.8	1,728.8	1,740.6	1,725	518
September 24, 2025	1,750.4	1,742.2	1,742.2	1,750.4	1,739.28	210
September 23, 2025	1,741.8	1,747.1	1,747.1	1,755.6	1,741.8	211
September 22, 2025	1,743.15	1,738.2	1,738.2	1,744	1,733.67	6,195
September 19, 2025	1,749.79	1,748.3	1,748.3	1,750.05	1,748.3	2,057
September 18, 2025	1,748	1,750.2	1,750.2	1,750.2	1,742.26	2,012
September 17, 2025	1,749.6	1,743.2	1,743.2	1,749.6	1,743.2	157
September 16, 2025	1,751.2	1,740.1	1,740.1	1,751.2	1,737.8	170
September 15, 2025	1,749.4	1,749.3	1,749.3	1,753.6	1,741	3,920
September 12, 2025	1,731.6	1,740.1	1,740.1	1,743.6	1,731.6	920

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