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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.26	22.19	22.19	22.26	22.19	1
September 04, 2025	22.13	22.16	22.16	22.16	22.13	1
September 03, 2025	22.05	22.01	22.01	22.08	21.99	4,822
September 02, 2025	22.59	21.96	21.96	22.59	21.96	0
September 01, 2025	22.61	22.47	22.47	22.61	22.47	3
August 29, 2025	22.64	22.42	22.42	22.64	22.42	732
August 28, 2025	22.72	22.54	22.54	22.72	22.54	0
August 27, 2025	22.8	22.56	22.56	22.8	22.52	1,022
August 26, 2025	22.86	22.63	22.63	22.91	22.59	652
August 22, 2025	22.9	22.9	22.9	22.9	22.9	0
August 21, 2025	22.67	22.65	22.65	22.7	22.65	1
August 20, 2025	22.39	22.56	22.56	22.61	22.39	8
August 19, 2025	22.53	22.6	22.6	22.6	22.53	232
August 18, 2025	22.51	22.39	22.39	22.51	22.36	2
August 15, 2025	22.71	22.43	22.43	22.71	22.38	279
August 14, 2025	22.61	22.49	22.49	22.61	22.49	60
August 13, 2025	22.64	22.45	22.45	22.64	22.45	44
August 12, 2025	22.55	22.47	22.47	22.55	22.47	0
August 11, 2025	22.67	22.37	22.37	22.67	22.37	17
August 08, 2025	22.32	22.47	22.47	22.47	22.32	0
August 07, 2025	22.15	22.47	22.47	22.47	22.02	368
August 06, 2025	22.53	22.27	22.27	22.56	22.25	50
August 05, 2025	22.45	22.31	22.31	22.45	22.26	2,021
August 04, 2025	22.01	22.22	22.22	22.3	22.01	758
August 01, 2025	22.41	22.22	22.22	22.42	22.22	939
July 31, 2025	22.75	22.47	22.47	22.75	22.47	12,900
July 30, 2025	22.72	22.42	22.42	22.74	22.4	336
July 29, 2025	22.74	22.47	22.47	22.74	22.45	112
July 28, 2025	22.83	22.44	22.44	22.83	22.44	4
July 25, 2025	22.73	22.44	22.44	22.73	22.38	4,645
July 24, 2025	22.84	22.53	22.53	22.84	22.53	3
July 23, 2025	22.72	22.49	22.49	22.72	22.44	21
July 22, 2025	22.63	22.32	22.32	22.63	22.27	27
July 21, 2025	22.72	22.45	22.45	22.72	22.41	58
July 18, 2025	22.75	22.45	22.45	22.75	22.4	6
July 17, 2025	22.71	22.43	22.43	22.71	22.2	9
July 16, 2025	22.64	22.34	22.34	22.64	22.13	6
July 15, 2025	22.76	22.46	22.46	22.76	22.46	220
July 14, 2025	22.5	22.48	22.48	22.55	22.47	49
July 11, 2025	22.67	22.56	22.56	22.67	22.49	114
July 10, 2025	22.87	22.68	22.68	22.87	22.62	155
July 09, 2025	22.74	22.52	22.52	22.74	22.52	0
July 08, 2025	22.36	22.43	22.43	22.43	22.35	115
July 07, 2025	22.01	22.37	22.37	22.43	22.01	11
July 04, 2025	22.33	22.26	22.26	22.33	22.26	0
July 03, 2025	22.38	22.35	22.35	22.4	22.22	3
July 02, 2025	22.27	22.09	22.09	22.27	22.09	5
July 01, 2025	22.32	22.17	22.17	22.32	22.17	1
June 30, 2025	22.27	22.22	22.22	22.37	22.22	26
June 27, 2025	22.27	22.26	22.26	22.27	22.16	1
June 26, 2025	21.98	22.04	22.04	22.14	21.98	4,985
June 25, 2025	21.93	21.88	21.88	22.04	21.88	711
June 24, 2025	22.02	21.98	21.98	22.02	21.89	1,560
June 23, 2025	21.68	21.8	21.8	21.81	21.49	4
June 20, 2025	22.02	21.85	21.85	22.02	21.8	844
June 19, 2025	22.01	21.81	21.81	22.01	21.81	15
June 18, 2025	22.14	22.05	22.05	22.14	22.05	11
June 17, 2025	22.2	22.07	22.07	22.2	22.05	386
June 16, 2025	22.2	22.13	22.13	22.24	22.13	638
June 13, 2025	22.26	22.08	22.08	22.26	21.99	1,407

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