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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,815.6	1,829.6	1,829.6	1,831.4	1,815.6	1,891
February 19, 2026	1,813.8	1,816.9	1,816.9	1,831.93	1,801.68	80
February 18, 2026	1,794.6	1,812.3	1,812.3	1,825.52	1,793.6	402
February 17, 2026	1,785.2	1,818	1,818	1,818	1,785.2	116
February 16, 2026	1,813.6	1,796.7	1,796.7	1,813.6	1,783	142
February 13, 2026	1,777	1,788	1,788	1,804.4	1,776.27	49,785
February 12, 2026	1,813	1,791.7	1,791.7	1,820.4	1,776.6	1,223
February 11, 2026	1,785.44	1,788	1,788	1,811.4	1,771.2	1,046
February 10, 2026	1,789.2	1,772.4	1,772.4	1,789.2	1,760.4	1,618
February 09, 2026	1,782.2	1,772.4	1,772.4	1,782.2	1,757.35	2,457
February 06, 2026	1,733.4	1,758.6	1,758.6	1,767	1,733.4	784
February 05, 2026	1,727.4	1,755	1,755	1,762	1,727.4	69
February 04, 2026	1,775.8	1,748.3	1,748.3	1,775.8	1,748.3	161
February 03, 2026	1,757	1,749	1,749	1,760.4	1,746.4	2,003
February 02, 2026	1,710	1,727.1	1,727.1	1,732.8	1,696.6	524
January 30, 2026	1,747.8	1,733.4	1,733.4	1,759.2	1,722.2	464
January 29, 2026	1,747.6	1,726.1	1,726.1	1,759.2	1,726.1	598
January 28, 2026	1,747.6	1,740.8	1,740.8	1,755.6	1,740.8	284
January 27, 2026	1,743.03	1,738.2	1,738.2	1,749	1,735.6	380
January 26, 2026	1,757.2	1,739.5	1,739.5	1,757.2	1,730.2	1,276
January 23, 2026	1,760	1,743.6	1,743.6	1,760	1,737.3	1,263
January 22, 2026	1,748.8	1,756.2	1,756.2	1,761.2	1,745.2	318
January 21, 2026	1,721	1,743.7	1,743.7	1,743.7	1,707.2	1,411
January 20, 2026	1,709.2	1,721.7	1,721.7	1,733.4	1,709.2	157
January 19, 2026	1,707.8	1,727.3	1,727.3	1,733.51	1,707.8	245
January 16, 2026	1,727.2	1,724.7	1,724.7	1,738.4	1,717.8	1,528
January 15, 2026	1,717.8	1,738.7	1,738.7	1,745.6	1,717.8	2,213
January 14, 2026	1,725.2	1,713.5	1,713.5	1,725.2	1,699.6	1,208
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

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