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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,635.6	1,623.1	1,623.1	1,635.6	1,614.2	1,708
August 15, 2025	1,627.6	1,617.3	1,617.3	1,629.4	1,608	85
August 14, 2025	1,630.4	1,612.3	1,612.3	1,630.6	1,600.8	34
August 13, 2025	1,614.2	1,623.3	1,623.3	1,631.4	1,614.2	741
August 12, 2025	1,628.6	1,617.4	1,617.4	1,628.6	1,605.6	233
August 11, 2025	1,622.2	1,617.2	1,617.2	1,639.6	1,606	119
August 08, 2025	1,639.8	1,621.1	1,621.1	1,639.8	1,604.2	120
August 07, 2025	1,633	1,621.3	1,621.3	1,639.6	1,614.8	22
August 06, 2025	1,630.2	1,621.5	1,621.5	1,638.6	1,572	1,507
August 05, 2025	1,608.64	1,618.2	1,618.2	1,645	1,607.8	966
August 04, 2025	1,627.4	1,620.1	1,620.1	1,627.6	1,611.04	989
August 01, 2025	1,608.8	1,607.8	1,607.8	1,638.8	1,562	1,201
July 31, 2025	1,601	1,626.1	1,626.1	1,643.8	1,601	114
July 30, 2025	1,612.4	1,623.1	1,623.1	1,665.8	1,607.4	20
July 29, 2025	1,631.6	1,619.8	1,619.8	1,678	1,596.2	45
July 28, 2025	1,601.4	1,605	1,605	1,631.2	1,598.6	148
July 25, 2025	1,624.4	1,615.2	1,615.2	1,625.4	1,607.2	278
July 24, 2025	1,612.6	1,629.2	1,629.2	1,671.6	1,610	2,645
July 23, 2025	1,621	1,614.3	1,614.3	1,640.8	1,604	920
July 22, 2025	1,626.3	1,609.9	1,609.9	1,652.2	1,603.4	528
July 21, 2025	1,610.63	1,636.4	1,636.4	1,638	1,609	13,797
July 18, 2025	1,630.4	1,619.3	1,619.3	1,643.8	1,609.6	5,671
July 17, 2025	1,632.4	1,623.7	1,623.7	1,632.4	1,611	38
July 16, 2025	1,610.8	1,606.2	1,606.2	1,630.6	1,601.8	7,128
July 15, 2025	1,621.6	1,617	1,617	1,623.4	1,608.6	1,014
July 14, 2025	1,609.6	1,607.2	1,607.2	1,613.6	1,597.8	6,374
July 11, 2025	1,607.4	1,595.5	1,595.5	1,607.4	1,584	94
July 10, 2025	1,596.4	1,591.4	1,591.4	1,597.8	1,574.8	150
July 09, 2025	1,598.2	1,588.1	1,588.1	1,602.6	1,563.4	67
July 08, 2025	1,591.4	1,583	1,583	1,592.6	1,569.4	984
July 07, 2025	1,588.6	1,578.1	1,578.1	1,591.6	1,564.2	167
July 04, 2025	1,598.6	1,582	1,582	1,598.6	1,564	1,536
July 03, 2025	1,595.6	1,594.9	1,594.9	1,614	1,582	340
July 02, 2025	1,592.4	1,601.2	1,586.31	1,607.8	1,579.8	1,468
July 01, 2025	1,565.6	1,579.3	1,564.61	1,616	1,565.6	4,422
June 30, 2025	1,579.4	1,570.7	1,556.09	1,596	1,558.4	202
June 27, 2025	1,548.2	1,562.9	1,548.37	1,582.2	1,548.2	1,031
June 26, 2025	1,568.2	1,559.7	1,545.2	1,568.2	1,554.6	303
June 25, 2025	1,556.4	1,562.9	1,548.37	1,571.2	1,540.6	43
June 24, 2025	1,553	1,559.3	1,544.8	1,565.6	1,549.8	2,063
June 23, 2025	1,521.6	1,540.2	1,540.2	1,554.2	1,521.6	107
June 20, 2025	1,559.4	1,560.6	1,560.6	1,560.6	1,537.8	1,365
June 19, 2025	1,555	1,546.9	1,546.9	1,559.4	1,540.6	5,447
June 18, 2025	1,571.6	1,560.8	1,560.8	1,574.2	1,550	858
June 17, 2025	1,560.6	1,556.3	1,556.3	1,570.6	1,549.4	58
June 16, 2025	1,566.6	1,560.7	1,560.7	1,613.6	1,535.2	20,908
June 13, 2025	1,568.4	1,547.5	1,547.5	1,593.4	1,535.6	172
June 12, 2025	1,562.6	1,569.5	1,569.5	1,591.6	1,555.2	118
June 11, 2025	1,591.6	1,570.4	1,570.4	1,591.6	1,559	652
June 10, 2025	1,557.6	1,562.9	1,562.9	1,574.4	1,553.4	324
June 09, 2025	1,559.6	1,552.2	1,552.2	1,559.6	1,544	1,226
June 06, 2025	1,532.8	1,548.2	1,548.2	1,556	1,532.8	199
June 05, 2025	1,537	1,544	1,544	1,550.4	1,507.6	149
June 04, 2025	1,525.6	1,539.5	1,539.5	1,601.6	1,525.6	408
June 03, 2025	1,534.8	1,532.8	1,532.8	1,536.4	1,512.4	141
June 02, 2025	1,526.8	1,524.2	1,524.2	1,533.6	1,514.4	152
May 30, 2025	1,544	1,532.6	1,532.6	1,544	1,520.2	668
May 29, 2025	1,551.4	1,537.4	1,537.4	1,551.6	1,531.2	97
May 28, 2025	1,513.29	1,533.3	1,533.3	1,539.61	1,513.29	1,645
May 27, 2025	1,505.8	1,523.9	1,523.9	1,530.6	1,505.8	642

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