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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.55	24.54	24.54	24.55	24.53	102
February 19, 2026	24.55	24.52	24.52	24.55	24.34	435
February 18, 2026	24.11	24.36	24.36	24.36	24.11	111
February 17, 2026	24.04	24.07	24.07	24.07	24.02	5,497
February 16, 2026	24.27	24.1	24.1	24.27	24.1	147
February 13, 2026	23.96	24.03	24.03	24.03	23.96	28
February 12, 2026	24.17	23.91	23.91	24.32	23.91	580
February 11, 2026	24.2	24.12	24.12	24.2	24.12	2
February 10, 2026	24.23	24.25	24.25	24.25	24.23	0
February 09, 2026	24.06	24.11	24.11	24.11	24.06	70
February 06, 2026	23.75	23.93	23.93	23.93	23.72	106
February 05, 2026	24.07	23.74	23.74	24.07	23.74	2
February 04, 2026	24.05	23.98	23.98	24.05	23.98	1
February 03, 2026	24.24	23.97	23.97	24.24	23.89	651
February 02, 2026	23.59	23.94	23.94	23.94	23.59	199
January 30, 2026	23.97	23.83	23.83	23.98	23.8	5
January 29, 2026	23.94	23.82	23.82	24.04	23.82	483
January 28, 2026	23.95	23.92	23.92	23.95	23.87	183
January 27, 2026	23.76	23.88	23.88	23.96	23.76	2,680
January 26, 2026	24.04	23.87	23.87	24.04	23.87	4
January 23, 2026	23.88	23.88	23.88	23.88	23.88	0
January 22, 2026	23.85	23.85	23.85	23.85	23.85	0
January 21, 2026	23.19	23.35	23.35	23.35	23.19	194
January 20, 2026	23.47	23.29	23.29	23.58	23.29	7
January 19, 2026	23.67	23.5	23.5	23.67	23.4	1
January 16, 2026	23.93	23.81	23.81	23.93	23.74	322
January 15, 2026	23.71	23.83	23.83	23.83	23.71	2
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

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