WisdomTree Emerging Markets SmallCap Dividend UCITS ETF - DGSE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,658	1,649.9	1,649.9	1,659.8	1,640	2,227
December 03, 2025	1,669	1,654.1	1,654.1	1,669.8	1,653.2	22
December 02, 2025	1,665.6	1,660.6	1,660.6	1,669	1,651.4	1,816
December 01, 2025	1,680	1,659.2	1,659.2	1,680	1,646.6	197
November 28, 2025	1,652.6	1,660.9	1,660.9	1,670.6	1,652.6	162
November 27, 2025	1,656	1,655	1,655	1,661.6	1,646.4	391
November 26, 2025	1,635.6	1,654.34	1,654.34	1,660.4	1,635.6	212
November 25, 2025	1,630.2	1,640	1,640	1,656.7	1,630.2	10,808
November 24, 2025	1,648.8	1,651.7	1,651.7	1,654.14	1,632.8	19
November 21, 2025	1,647.6	1,635.9	1,635.9	1,647.75	1,630.59	154
November 20, 2025	1,676	1,660.3	1,660.3	1,677.4	1,660.3	165
November 19, 2025	1,643.2	1,658.1	1,658.1	1,664.8	1,643.2	177
November 18, 2025	1,655.4	1,650.5	1,650.5	1,656	1,642	273
November 17, 2025	1,653.61	1,668.8	1,668.8	1,686.2	1,653.61	533
November 14, 2025	1,682	1,683.2	1,683.2	1,685.93	1,664.6	1,300
November 13, 2025	1,700	1,680.1	1,680.1	1,700.6	1,680.1	369
November 12, 2025	1,702.8	1,688.4	1,688.4	1,702.8	1,676.8	1,754
November 11, 2025	1,682.4	1,673.8	1,673.8	1,682.4	1,669.07	212
November 10, 2025	1,678.2	1,669.8	1,669.8	1,683	1,660.6	9,944
November 07, 2025	1,664	1,654.8	1,654.8	1,677.4	1,646.12	696
November 06, 2025	1,688	1,670.5	1,670.5	1,698.2	1,670.5	198
November 05, 2025	1,658.8	1,680.6	1,680.6	1,686.72	1,658.8	300
November 04, 2025	1,655.2	1,681.72	1,681.72	1,684.4	1,655.2	49
November 03, 2025	1,685.8	1,676.2	1,676.2	1,690.4	1,669.4	718
October 31, 2025	1,686.6	1,674.1	1,674.1	1,686.6	1,664	632
October 30, 2025	1,677.6	1,677.3	1,677.3	1,679.93	1,653	267
October 29, 2025	1,672.8	1,677.2	1,677.2	1,691.2	1,647	671
October 28, 2025	1,664	1,670.5	1,670.5	1,677.2	1,650.6	1,334
October 27, 2025	1,668.8	1,659.2	1,659.2	1,669.2	1,649.4	1,970
October 24, 2025	1,664	1,657.1	1,657.1	1,670.79	1,634.4	2,190
October 23, 2025	1,634	1,654.5	1,654.5	1,657.14	1,634	326
October 22, 2025	1,646	1,644.2	1,644.2	1,658	1,638	848
October 21, 2025	1,648.4	1,636.2	1,636.2	1,648.4	1,630	655
October 20, 2025	1,629.8	1,644.5	1,644.5	1,649	1,627.6	940
October 17, 2025	1,597	1,632.1	1,632.1	1,637.95	1,597	69
October 16, 2025	1,643.4	1,640.8	1,640.8	1,644	1,626.8	347
October 15, 2025	1,630.8	1,639.5	1,639.5	1,653	1,630.8	482
October 14, 2025	1,602.2	1,626.8	1,626.8	1,633.8	1,602.2	430
October 13, 2025	1,625.6	1,641.6	1,641.6	1,645.2	1,625.6	1,650
October 10, 2025	1,658.4	1,628.5	1,628.5	1,661.54	1,628.5	1,006
October 09, 2025	1,650.2	1,653	1,653	1,663.6	1,646.2	904
October 08, 2025	1,623.4	1,644.6	1,644.6	1,648.25	1,623.4	134
October 07, 2025	1,662.6	1,645.4	1,645.4	1,662.6	1,635.2	5,264
October 06, 2025	1,650.8	1,645.6	1,645.6	1,655.6	1,637.8	165
October 03, 2025	1,654.4	1,647.2	1,647.2	1,657.8	1,635	6,935
October 02, 2025	1,654.4	1,646.6	1,646.6	1,656.6	1,632	41
October 01, 2025	1,628.6	1,678.6	1,657.08	1,688.8	1,628.6	246
September 30, 2025	1,642.6	1,660.2	1,660.2	1,672	1,642.6	428
September 29, 2025	1,674.6	1,661.3	1,661.3	1,674.6	1,649.6	1,309
September 26, 2025	1,648	1,656.8	1,656.8	1,666.4	1,640	537
September 25, 2025	1,678	1,667.6	1,667.6	1,678	1,655.4	220
September 24, 2025	1,656.6	1,671.8	1,671.8	1,683.8	1,656.6	223
September 23, 2025	1,678.8	1,674.5	1,674.5	1,680.53	1,663	91
September 22, 2025	1,694	1,675.7	1,675.7	1,694	1,669.08	2,379
September 19, 2025	1,672	1,686.3	1,686.3	1,689.4	1,672	66
September 18, 2025	1,678.4	1,677.6	1,677.6	1,681.6	1,664.8	402
September 17, 2025	1,674.2	1,670.4	1,670.4	1,674.6	1,659.2	42
September 16, 2025	1,679	1,665.6	1,665.6	1,679	1,661.4	30
September 15, 2025	1,657.4	1,666.5	1,666.5	1,670.8	1,655.4	296
September 12, 2025	1,656	1,663.6	1,663.6	1,672.6	1,656	504

WisdomTree Emerging Markets SmallCap Dividend UCITS ETF (DGSE.L) LSE