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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,878.6	1,876.6	1,876.6	1,893.66	1,873.2	362
February 19, 2026	1,873.2	1,870.3	1,870.3	1,873.83	1,863.4	29
February 18, 2026	1,854.6	1,865.2	1,865.2	1,871.4	1,846.4	734
February 17, 2026	1,845	1,848.2	1,848.2	1,848.2	1,836.8	2,924
February 16, 2026	1,850.4	1,840	1,840	1,850.4	1,839.64	4,499
February 13, 2026	1,835.8	1,839.3	1,839.3	1,839.3	1,824.06	1,762
February 12, 2026	1,845	1,830.3	1,830.3	1,848.8	1,830.3	88
February 11, 2026	1,848.6	1,840.2	1,840.2	1,851	1,840.2	372
February 10, 2026	1,850.02	1,856.6	1,856.6	1,859.4	1,844.8	1,334
February 09, 2026	1,829.4	1,846.3	1,846.3	1,846.3	1,829.4	86
February 06, 2026	1,815.8	1,829.9	1,829.9	1,829.9	1,808.4	247
February 05, 2026	1,816.6	1,818.6	1,818.6	1,825.2	1,810.27	238
February 04, 2026	1,823.8	1,822.4	1,822.4	1,832.33	1,811.8	783
February 03, 2026	1,824.39	1,818.9	1,818.9	1,833.8	1,818.84	2,604
February 02, 2026	1,809.2	1,821	1,821	1,823.73	1,805.94	90
January 30, 2026	1,821.6	1,815.8	1,815.8	1,826	1,815.8	968
January 29, 2026	1,832.8	1,817.9	1,817.9	1,832.8	1,817.9	2,208
January 28, 2026	1,830	1,812.8	1,812.8	1,830	1,812.8	3,867
January 27, 2026	1,822.6	1,825.6	1,825.6	1,838.26	1,817.65	550
January 26, 2026	1,822.72	1,823	1,823	1,830.8	1,818.93	1,117
January 23, 2026	1,820.6	1,820.1	1,820.1	1,823.2	1,820.1	32
January 22, 2026	1,799.2	1,825.6	1,825.6	1,833.4	1,799.2	894
January 21, 2026	1,792.8	1,791.4	1,791.4	1,792.8	1,777.2	1,325
January 20, 2026	1,783.8	1,787.5	1,787.5	1,787.5	1,781	49
January 19, 2026	1,804	1,792	1,792	1,804	1,787.8	4,782
January 16, 2026	1,821.6	1,821	1,821	1,825.2	1,815.64	2,949
January 15, 2026	1,806.4	1,821.6	1,821.6	1,821.6	1,806.4	458
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

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