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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.45	22.63	22.63	22.63	22.45	123
December 03, 2025	22.55	22.47	22.47	22.55	22.37	263
December 02, 2025	22.47	22.36	22.36	22.49	22.33	541
December 01, 2025	22.35	22.45	22.45	22.5	22.27	36
November 28, 2025	22.5	22.5	22.5	22.5	22.5	20
November 27, 2025	22.25	22.39	22.39	22.39	22.25	224
November 26, 2025	22.21	22.2	22.2	22.21	22.2	2
November 25, 2025	21.93	21.97	21.97	21.97	21.84	1
November 24, 2025	21.89	21.8	21.8	21.89	21.75	1
November 21, 2025	21.54	21.6	21.6	21.6	21.48	5
November 20, 2025	21.74	21.67	21.67	21.78	21.67	210
November 19, 2025	21.73	21.63	21.63	21.73	21.63	0
November 18, 2025	21.78	21.56	21.56	21.78	21.47	791
November 17, 2025	21.98	21.81	21.81	21.98	21.81	1
November 14, 2025	21.88	21.87	21.87	21.88	21.74	6
November 13, 2025	22.22	22.23	22.23	22.23	22.06	1,140
November 12, 2025	22.11	22.13	22.13	22.13	22.11	4
November 11, 2025	22.1	22.12	22.12	22.12	22.06	5,883
November 10, 2025	22.13	22.01	22.01	22.13	21.98	1,215
November 07, 2025	21.8	21.8	21.8	21.8	21.7	0
November 06, 2025	22.12	21.84	21.84	22.12	21.84	0
November 05, 2025	22.02	22.05	22.05	22.1	22.02	902
November 04, 2025	22.36	22.04	22.04	22.36	22.04	13
November 03, 2025	22.56	22.35	22.35	22.56	22.35	1,057
October 31, 2025	22.33	22.39	22.39	22.46	22.33	19
October 30, 2025	22.5	22.66	22.66	22.66	22.5	161
October 29, 2025	22.73	22.65	22.65	22.74	22.64	113
October 28, 2025	22.75	22.69	22.69	22.75	22.66	6
October 27, 2025	22.77	22.79	22.79	22.87	22.74	15
October 24, 2025	22.62	22.75	22.75	22.86	22.62	1,165
October 23, 2025	22.73	22.79	22.79	22.85	22.73	2,255
October 22, 2025	22.29	22.52	22.52	22.52	22.28	586
October 21, 2025	22.45	22.4	22.4	22.45	22.4	528
October 20, 2025	22.22	22.38	22.38	22.38	22.16	476
October 17, 2025	22.2	22.19	22.19	22.24	22.19	59
October 16, 2025	22.18	22.37	22.37	22.49	22.18	12
October 15, 2025	22.5	22.36	22.36	22.5	22.36	1
October 14, 2025	22.53	22.32	22.32	22.53	22.26	0
October 13, 2025	22.57	22.52	22.52	22.59	22.44	0
October 10, 2025	22.57	22.34	22.34	22.61	22.34	94
October 09, 2025	22.72	22.64	22.64	22.75	22.64	0
October 08, 2025	22.73	22.63	22.63	22.73	22.63	0
October 07, 2025	22.78	22.55	22.55	22.78	22.55	1,208
October 06, 2025	22.78	22.61	22.61	22.78	22.58	1,064
October 03, 2025	22.59	22.58	22.58	22.59	22.58	5
October 02, 2025	22.71	22.44	22.44	22.71	22.44	4
October 01, 2025	22.4	22.47	22.47	22.54	22.4	0
September 30, 2025	22.43	22.4	22.4	22.44	22.33	39
September 29, 2025	22.3	22.29	22.29	22.4	22.29	371
September 26, 2025	22.3	22.27	22.27	22.3	22.1	17
September 25, 2025	22.28	22.16	22.16	22.28	22.03	28,125
September 24, 2025	22.39	22.33	22.33	22.4	22.17	2,227
September 23, 2025	22.32	22.44	22.44	22.54	22.32	53,820
September 22, 2025	22.41	22.32	22.32	22.43	22.3	62,672
September 19, 2025	22.72	22.49	22.49	22.72	22.49	0
September 18, 2025	22.45	22.57	22.57	35.69	22.45	2
September 17, 2025	22.68	22.54	22.54	22.68	22.48	16
September 16, 2025	22.83	22.5	22.5	22.83	22.5	14
September 15, 2025	22.77	22.67	22.67	22.77	22.67	1
September 12, 2025	22.65	22.59	22.59	22.68	22.58	85

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