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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,116	2,144.25	2,144.25	2,153	2,116	1,282
February 19, 2026	2,144	2,130	2,130	2,144	2,121.5	12
February 18, 2026	2,114	2,124.5	2,124.5	2,125.92	2,114	6
February 17, 2026	2,103.5	2,105.75	2,105.75	2,105.75	2,091.5	63
February 16, 2026	2,110	2,095.75	2,095.75	2,110	2,092.08	681
February 13, 2026	2,082	2,093.25	2,093.25	2,093.25	2,082	5
February 12, 2026	2,096.5	2,095.5	2,095.5	2,107.5	2,095.5	120
February 11, 2026	2,099	2,096.75	2,096.75	2,108.5	2,094	165
February 10, 2026	2,115.5	2,096	2,096	2,118.5	2,096	247
February 09, 2026	2,102	2,099.25	2,099.25	2,102	2,092.09	55
February 06, 2026	2,062	2,078.75	2,083.5	2,078.75	2,057.04	14
February 05, 2026	2,080.04	2,067.25	2,067.25	2,080.04	2,067.25	247
February 04, 2026	2,071	2,072	2,072	2,082.42	2,068.13	255
February 03, 2026	2,084.81	2,068.75	2,068.75	2,088.5	2,059.09	581
February 02, 2026	2,058.5	2,070.5	2,070.5	2,072.4	2,056.12	688
January 30, 2026	2,072.5	2,063.75	2,063.75	2,072.5	2,063.75	28
January 29, 2026	2,090	2,049.5	2,049.5	2,090	2,049.5	311
January 28, 2026	2,076	2,072.5	2,072.5	2,077.39	2,066	108
January 27, 2026	2,078	2,077.75	2,077.75	2,081	2,073	989
January 26, 2026	2,086	2,055	2,055	2,086	2,055	203
January 23, 2026	2,075.5	2,067.75	2,067.75	2,075.5	2,067.75	14
January 22, 2026	2,076.5	2,074.5	2,074.5	2,076.5	2,067.5	14
January 21, 2026	2,033.5	2,034.5	2,034.5	2,038	2,020	4,537
January 20, 2026	2,040.5	2,015	2,015	2,040.5	2,015	3,353
January 19, 2026	2,032	2,021.5	2,021.5	2,040.42	2,021.5	1,866
January 16, 2026	2,076	2,063.25	2,063.25	2,076	2,056.5	146
January 15, 2026	2,053.5	2,065.5	2,065.5	2,065.5	2,053.5	2,294
January 14, 2026	2,034.5	2,046.25	2,046.25	2,046.25	2,034.5	902
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

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