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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1,946	1,943.9	1,943.9	1,946	1,931.06	399
October 15, 2025	1,951.2	1,956.4	1,956.4	1,956.4	1,947.11	2,759
October 14, 2025	1,937	1,946.6	1,946.6	1,947.8	1,937	300
October 13, 2025	1,939	1,953	1,953	1,965.6	1,939	129
October 10, 2025	1,965	1,945.8	1,945.8	1,973.8	1,945.8	294
October 09, 2025	1,970.8	1,965.6	1,965.6	1,973.6	1,965.6	51
October 08, 2025	1,955.6	1,958.8	1,958.8	1,963.13	1,906.8	5,665
October 07, 2025	1,969	1,957.4	1,957.4	1,969	1,926.8	2,155
October 06, 2025	1,970.6	1,966.1	1,966.1	1,970.6	1,959.88	53
October 03, 2025	1,970.2	1,968.7	1,968.7	1,975.08	1,968.7	711
October 02, 2025	1,977.6	1,956.5	1,956.5	1,977.6	1,952.09	702
October 01, 2025	1,954.4	1,955.9	1,955.9	1,959.87	1,949.8	1,632
September 30, 2025	1,945.4	1,954.6	1,954.6	1,955.63	1,944.48	710
September 29, 2025	1,954.6	1,947.7	1,947.7	1,954.6	1,947.7	11
September 26, 2025	1,941.6	1,942.2	1,942.2	1,942.2	1,941.6	211
September 25, 2025	1,961.2	1,937.9	1,937.9	1,961.2	1,931.2	1,688
September 24, 2025	1,957.2	1,950.2	1,950.2	1,958.92	1,948	348
September 23, 2025	1,966.4	1,956.3	1,956.3	1,966.4	1,955	2,442
September 22, 2025	1,956.8	1,951.3	1,951.3	1,959.2	1,951.3	14,530
September 19, 2025	1,979.4	1,961.7	1,961.7	1,979.4	1,960.2	91
September 18, 2025	1,970.8	1,965.4	1,965.4	1,970.8	1,965.4	0
September 17, 2025	1,963.2	1,957.9	1,957.9	1,963.2	1,952	749
September 16, 2025	1,946.6	1,952.3	1,952.3	1,961.8	1,946.6	32
September 15, 2025	1,964.8	1,962.6	1,962.6	1,968.4	1,960.4	122
September 12, 2025	1,952.6	1,952.1	1,952.1	1,961.4	1,952.6	225

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