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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,710.4	1,704.4	1,704.4	1,742.8	1,683	569
January 12, 2026	1,693.6	1,703.1	1,703.1	1,717	1,687.6	899
January 09, 2026	1,675.2	1,695.4	1,695.4	1,715.6	1,675.2	1,175
January 08, 2026	1,678.2	1,686.7	1,686.7	1,697.08	1,673.34	1,611
January 07, 2026	1,676	1,690.7	1,690.7	1,691.8	1,676	92
January 06, 2026	1,659	1,687.3	1,687.3	1,700.2	1,659	1,414
January 05, 2026	1,686.4	1,660.9	1,660.9	1,686.4	1,660.9	701
January 02, 2026	1,680.8	1,664.9	1,664.9	1,680.8	1,644	7,280
December 31, 2025	1,656	1,662.6	1,662.6	1,674.84	1,644.4	661
December 30, 2025	1,657.4	1,662.6	1,662.6	1,673.48	1,644	4,380
December 29, 2025	1,666.8	1,646.4	1,646.4	1,666.8	1,637.54	70
December 24, 2025	1,669.6	1,661.2	1,661.2	1,669.6	1,642	553
December 23, 2025	1,638.8	1,652.1	1,652.1	1,652.1	1,602.8	53
December 22, 2025	1,644.8	1,640.1	1,640.1	1,644.8	1,627.26	225
December 19, 2025	1,634.6	1,641.1	1,641.1	1,659.2	1,612	21
December 18, 2025	1,626.6	1,626.9	1,626.9	1,630.2	1,614.26	51
December 17, 2025	1,635	1,617.6	1,617.6	1,641.2	1,611.66	186
December 16, 2025	1,630	1,616.7	1,616.7	1,633.6	1,616.7	56
December 15, 2025	1,631	1,643.2	1,643.2	1,650	1,631	19
December 12, 2025	1,655.6	1,633	1,633	1,655.6	1,633	501
December 11, 2025	1,620	1,631.8	1,631.8	1,644.21	1,620	400
December 10, 2025	1,628.8	1,633.2	1,633.2	1,645	1,628.8	115
December 09, 2025	1,647.2	1,639.7	1,639.7	1,647.2	1,625	38
December 08, 2025	1,646.4	1,635.5	1,635.5	1,649.4	1,631.6	188
December 05, 2025	1,648	1,650.7	1,650.7	1,664	1,648	49
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

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