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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,934.8	1,931.8	1,931.8	1,945.2	1,928.07	16
August 15, 2025	1,945	1,935	1,935	1,945	1,934.4	44
August 14, 2025	1,945.8	1,935.5	1,935.5	1,946.6	1,935.5	101
August 13, 2025	1,949.2	1,938.3	1,938.3	1,949.2	1,938.3	2
August 12, 2025	1,935.2	1,942	1,942	1,942.4	1,935.2	14
August 11, 2025	1,960.6	1,935.8	1,935.8	1,960.6	1,935.8	124
August 08, 2025	1,943	1,947.1	1,947.1	1,949.6	1,941.08	12
August 07, 2025	1,959.4	1,946.7	1,946.7	1,960.8	1,942.68	84
August 06, 2025	1,961.2	1,942.8	1,942.8	1,961.2	1,940.68	14
August 05, 2025	1,950.2	1,943.1	1,943.1	1,957.4	1,931	270
August 04, 2025	1,939.6	1,936.9	1,936.9	1,939.8	1,930.64	392
August 01, 2025	1,941.4	1,925.7	1,925.7	1,941.4	1,925	114
July 31, 2025	1,947.6	1,942.8	1,942.8	1,951.16	1,942	24
July 30, 2025	1,964.2	1,938.8	1,938.8	1,964.2	1,936.2	31
July 29, 2025	1,954.4	1,944.3	1,944.3	1,957.2	1,944.3	353
July 28, 2025	1,993.6	1,945.2	1,945.2	2,001	1,941.2	415
July 25, 2025	1,956.2	1,959	1,959	1,959	1,954.6	188
July 24, 2025	1,959.4	1,959.1	1,959.1	1,963	1,951.08	834
July 23, 2025	1,949.31	1,944.6	1,944.6	1,949.31	1,944.6	2
July 22, 2025	1,946	1,938.6	1,938.6	1,946	1,930.6	37
July 21, 2025	1,954.8	1,944.4	1,944.4	1,956.2	1,941.8	349
July 18, 2025	1,936.85	1,947.4	1,947.4	1,951.6	1,932.6	409
July 17, 2025	1,944.8	1,939.9	1,939.9	1,944.8	1,934.6	1,007
July 16, 2025	1,925.6	1,937.5	1,937.5	1,950.6	1,925.6	56
July 15, 2025	1,952.8	1,945.1	1,945.1	1,986.2	1,945.1	2,615
July 14, 2025	1,965.2	1,952.2	1,952.2	1,965.2	1,945.95	854
July 11, 2025	1,956.4	1,953.3	1,953.3	1,957.4	1,953.3	6
July 10, 2025	1,967.4	1,954.4	1,954.4	1,967.4	1,948.69	3,778
July 09, 2025	1,960.2	1,942	1,942	1,960.2	1,939	3,016
July 08, 2025	1,931.8	1,938	1,938	1,941	1,931.8	192
July 07, 2025	1,918	1,924	1,924	1,929.36	1,906.2	29
July 04, 2025	1,941	1,923.3	1,923.3	1,941	1,914.13	1,092
July 03, 2025	1,910.4	1,954.2	1,954.2	1,954.2	1,910.4	396
July 02, 2025	1,902.2	1,912.2	1,912.2	1,912.2	1,902.2	12
July 01, 2025	1,931	1,903.7	1,903.7	1,931	1,903	293
June 30, 2025	1,913.4	1,905.3	1,905.3	1,913.4	1,905.3	57
June 27, 2025	1,897.6	1,903.4	1,903.4	1,903.4	1,889.8	1,629
June 26, 2025	1,867.4	1,878.6	1,878.6	1,878.6	1,867.4	3,156
June 25, 2025	1,892.6	1,865.6	1,865.6	1,892.6	1,863.8	1,965
June 24, 2025	1,903.4	1,871.3	1,871.3	1,903.4	1,871.3	8
June 23, 2025	1,883	1,864.6	1,864.6	1,883	1,859.63	456
June 20, 2025	1,876.94	1,868.2	1,868.2	1,883.4	1,868.2	2,260
June 19, 2025	1,878.2	1,865.1	1,865.1	1,878.2	1,865.1	19
June 18, 2025	1,865.2	1,887.3	1,887.3	1,887.6	1,865.2	47
June 17, 2025	1,884.2	1,888	1,888	1,890.15	1,884.2	182
June 16, 2025	1,892.4	1,887.6	1,887.6	1,896	1,887.6	857
June 13, 2025	1,889.4	1,877.3	1,877.3	1,889.4	1,877.3	4
June 12, 2025	1,896.1	1,895.2	1,895.2	1,899.12	1,891.6	370
June 11, 2025	1,894.8	1,893	1,893	1,899.2	1,888.88	131
June 10, 2025	1,887.8	1,882.8	1,882.8	1,893.6	1,876.6	1,489
June 09, 2025	1,883.65	1,874.9	1,874.9	1,883.65	1,870.8	593
June 06, 2025	1,849.4	1,871.6	1,871.6	1,877.54	1,849.4	250
June 05, 2025	1,870.2	1,871	1,871	1,877.32	1,869.2	24
June 04, 2025	1,870	1,865.7	1,865.7	1,870	1,861.68	81
June 03, 2025	1,865.4	1,852.4	1,852.4	1,871.2	1,847.2	4,348
June 02, 2025	1,863	1,866.1	1,866.1	1,866.6	1,854.4	808
May 30, 2025	1,857.28	1,861	1,861	1,866.13	1,857.28	633
May 29, 2025	1,867	1,864.1	1,864.1	1,870.4	1,858.07	1,314
May 28, 2025	1,855.44	1,854.7	1,854.7	1,860.14	1,854.26	812
May 27, 2025	1,878.2	1,856.4	1,856.4	1,878.2	1,852.6	737

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