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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,055	2,044.5	2,044.5	2,055	2,044.5	2,889
January 12, 2026	2,070.5	2,052.25	2,052.25	2,070.5	2,045.5	977
January 09, 2026	2,053.5	2,058.5	2,058.5	2,058.5	2,044.5	67
January 08, 2026	2,040	2,043.75	2,043.75	2,044.41	2,040	133
January 07, 2026	2,031	2,046	2,046	2,046	2,031	19
January 06, 2026	2,027.58	2,032	2,032	2,034	2,027.58	246
January 05, 2026	2,028	2,019	2,019	2,034.5	2,006.5	153
January 02, 2026	2,024.5	2,018	2,018	2,028	2,015.11	397
December 31, 2025	2,025.5	2,020.75	2,020.75	2,025.5	2,020.75	158
December 30, 2025	2,004.5	2,023.5	2,023.5	2,026.87	2,004.5	137
December 29, 2025	1,998.6	2,008	2,008	2,013	1,998.6	14,563
December 24, 2025	2,011	1,999.05	1,999.05	2,011	1,999.05	1
December 23, 2025	1,996.8	1,998.05	1,998.05	1,998.51	1,996.8	1,502
December 22, 2025	1,985	1,991.8	1,991.8	1,991.8	1,972.4	22
December 19, 2025	1,988.2	1,989.6	1,989.6	1,989.6	1,979.2	26
December 18, 2025	1,983.8	1,989.2	1,989.2	1,989.2	1,977.6	1
December 17, 2025	1,975.2	1,971.9	1,971.9	1,978.8	1,969	2,409
December 16, 2025	1,981.6	1,988.8	1,988.8	1,988.8	1,981.6	9
December 15, 2025	1,971.4	1,980.7	1,980.7	1,988.6	1,971.4	7,687
December 12, 2025	1,971	1,969	1,969	1,985.92	1,968.8	3,417
December 11, 2025	1,963.4	1,969.1	1,969.1	1,969.1	1,963.4	919
December 10, 2025	1,969.8	1,958.1	1,958.1	1,970.8	1,958.1	1,593
December 09, 2025	1,987	1,972.6	1,972.6	1,987	1,968.8	2,733
December 08, 2025	1,988.6	1,984.8	1,984.8	1,988.6	1,974.46	3,835
December 05, 2025	1,975	1,975.2	1,975.2	1,987.32	1,975	18
December 04, 2025	1,974.4	1,958.6	1,958.6	1,985.76	1,958.6	494
December 03, 2025	1,978.4	1,963.9	1,963.9	1,978.6	1,959.6	270
December 02, 2025	1,974.8	1,952.4	1,952.4	1,975.6	1,952.4	2,430
December 01, 2025	1,976.6	1,972.9	1,972.9	1,976.6	1,965.6	65
November 28, 2025	1,970.6	1,973.4	1,973.4	1,975.51	1,970	11
November 27, 2025	1,950.2	1,961.4	1,961.4	1,961.4	1,950.2	83
November 26, 2025	1,942.6	1,939.29	1,939.29	1,948.4	1,939.29	769
November 25, 2025	1,926.6	1,928	1,928	1,932.2	1,926.6	899
November 24, 2025	1,919.6	1,917	1,917	1,922.92	1,914.88	2,562
November 21, 2025	1,891	1,898.4	1,898.4	1,900.54	1,891	4
November 20, 2025	1,919	1,909	1,909	1,919.4	1,909	4
November 19, 2025	1,906.6	1,907.4	1,907.4	1,915.54	1,904.2	35
November 18, 2025	1,919.8	1,899.5	1,899.5	1,919.8	1,891.2	2,470
November 17, 2025	1,942.2	1,921.7	1,921.7	1,942.2	1,921.49	248
November 14, 2025	1,942.2	1,930.4	1,930.4	1,942.2	1,912.2	267
November 13, 2025	1,952.6	1,948.7	1,948.7	1,963.8	1,948.7	13
November 12, 2025	1,965.93	1,954.3	1,954.3	1,965.93	1,947.4	374
November 11, 2025	1,947.8	1,947.1	1,947.1	1,951.92	1,936.8	1,516
November 10, 2025	1,945.4	1,946.4	1,946.4	1,949.4	1,937.72	1,622
November 07, 2025	1,922.4	1,916.8	1,916.8	1,925.49	1,913.26	1,301
November 06, 2025	1,942.4	1,924.1	1,924.1	1,942.4	1,923.8	7
November 05, 2025	1,943.6	1,941.1	1,941.1	1,943.6	1,941.1	1
November 04, 2025	1,944.2	1,941.4	1,941.4	1,957.4	1,940.27	51
November 03, 2025	1,954	1,960.5	1,960.5	1,979.8	1,954	386
October 31, 2025	1,975	1,965.1	1,965.1	1,978.2	1,965.1	28
October 30, 2025	1,976.8	1,980.2	1,980.2	1,987.2	1,974.09	26
October 29, 2025	1,999.4	1,993.8	1,993.8	2,001.5	1,990.4	54
October 28, 2025	1,990	1,992.4	1,992.4	1,994.6	1,989.4	314
October 27, 2025	1,987.4	1,990.3	1,990.3	1,996.92	1,986	36
October 24, 2025	1,995.4	1,989.2	1,989.2	1,995.4	1,970.8	1,298
October 23, 2025	1,955.6	1,983	1,983	1,985.32	1,955.6	2,316
October 22, 2025	1,963	1,957.8	1,957.8	1,965.8	1,955.4	44
October 21, 2025	1,937.2	1,928.8	1,928.8	1,941	1,928.8	473
October 20, 2025	1,947	1,942.4	1,942.4	1,947	1,930.8	965
October 17, 2025	1,920.2	1,929	1,929	1,938.53	1,920.2	5

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