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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.59	23.63	23.63	23.67	23.59	206
January 13, 2026	23.85	23.59	23.59	23.85	23.53	485
January 12, 2026	23.83	23.67	23.67	23.83	23.6	183
January 09, 2026	23.63	23.73	23.73	23.73	23.63	316
January 08, 2026	23.52	23.56	23.56	23.56	23.51	34
January 07, 2026	23.28	23.6	23.6	23.6	23.28	1,248
January 06, 2026	23.52	23.48	23.48	23.52	23.43	252
January 05, 2026	23.38	23.31	23.31	23.38	23.13	3,536
January 02, 2026	23.2	23.16	23.16	23.2	23.16	29
December 31, 2025	23.14	23.14	23.14	23.14	23.14	0
December 30, 2025	23.17	23.13	23.13	23.17	23.13	1
December 29, 2025	22.99	22.94	22.94	23.05	22.93	234
December 24, 2025	22.74	22.91	22.91	22.91	22.74	0
December 23, 2025	22.73	22.87	22.87	22.92	22.73	4,896
December 22, 2025	22.66	22.78	22.78	22.78	22.64	892
December 19, 2025	22.73	22.71	22.71	22.73	22.71	2
December 18, 2025	22.5	22.72	22.72	22.77	22.5	342
December 17, 2025	22.48	22.51	22.51	22.51	22.45	16,344
December 16, 2025	22.67	22.55	22.55	22.67	22.55	1,302
December 15, 2025	22.49	22.54	22.54	22.59	22.49	776
December 12, 2025	22.58	22.44	22.44	22.89	22.39	557
December 11, 2025	22.37	22.46	22.46	22.46	22.37	1
December 10, 2025	22.51	22.43	22.43	22.51	22.43	0
December 09, 2025	22.62	22.57	22.57	22.67	22.52	920
December 08, 2025	22.73	22.61	22.61	22.73	22.56	457
December 05, 2025	22.64	22.62	22.62	22.73	22.62	25
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

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