WisdomTree Europe Equity UCITS ETF - HEDK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.83	42	42	42.07	41.81	1,340
February 19, 2026	41.61	41.5	41.5	41.61	41.5	4,042
February 18, 2026	41.57	41.73	41.73	41.73	41.49	190
February 17, 2026	41.25	41.31	41.31	41.31	41.15	3,789
February 16, 2026	41.2	41.13	41.13	41.2	41.13	5,116
February 13, 2026	41.15	41.08	41.08	41.2	41.01	22,013
February 12, 2026	41.71	41.28	41.28	41.72	41.28	747
February 11, 2026	41.28	41.46	41.46	41.46	41.28	9,311
February 10, 2026	41.34	41.45	41.45	41.64	41.34	11,040
February 09, 2026	41.07	41.18	41.18	41.18	41	7,656
February 06, 2026	40.85	40.94	40.94	40.97	40.28	5,402
February 05, 2026	40.86	40.75	40.75	40.86	40.62	8,366
February 04, 2026	40.99	41.14	41.14	41.3	40.99	8,566
February 03, 2026	40.98	40.94	40.94	40.98	40.85	6,902
February 02, 2026	40.88	41.05	41.05	41.05	40.88	49,049
January 30, 2026	40.55	40.57	40.57	40.68	40.51	2,939
January 29, 2026	40.84	39.92	39.92	40.84	39.92	5,468
January 28, 2026	40.51	40.4	40.4	40.51	40.38	2,364
January 27, 2026	40.89	40.84	40.84	40.92	40.82	9,772
January 26, 2026	40.64	40.78	40.78	40.85	40.64	1,959
January 23, 2026	40.8	40.67	40.67	40.8	40.65	1,330
January 22, 2026	41.02	40.86	40.86	41.02	40.86	75
January 21, 2026	39.81	40.2	40.2	40.35	39.81	8,821
January 20, 2026	39.93	40.05	40.05	40.07	39.81	3,739
January 19, 2026	40.5	40.35	40.35	40.5	40.35	122
January 16, 2026	41.12	41	41	41.12	40.99	4,389
January 15, 2026	41.29	41.35	41.35	41.36	41.29	3,133
January 14, 2026	41.2	41.13	41.13	41.2	41.11	4,551
January 13, 2026	40.95	40.98	40.98	41.07	40.95	102
January 12, 2026	40.82	40.98	40.98	41.08	40.82	17,286
January 09, 2026	40.81	40.94	40.94	40.94	40.78	923
January 08, 2026	40.28	40.32	40.32	40.36	40.2	2,419
January 07, 2026	40.37	40.32	40.32	40.38	40.24	6,151
January 06, 2026	40.15	40.5	40.5	40.5	40.15	1,645
January 05, 2026	40.13	40.2	40.2	40.2	40.13	2,000
January 02, 2026	40	39.9	39.9	40	39.9	40,838
December 31, 2025	39.61	39.61	39.61	39.61	39.61	0
December 30, 2025	39.63	39.84	39.84	39.88	39.56	7,165
December 29, 2025	39.5	39.53	39.53	39.54	39.5	23
December 24, 2025	39.31	39.31	39.31	39.31	39.31	61
December 23, 2025	39.2	39.26	39.26	39.31	39.17	1,706
December 22, 2025	39.33	39.35	39.35	39.35	39.28	1,769
December 19, 2025	39.44	39.39	39.39	39.44	39.39	388
December 18, 2025	39.13	39.37	39.37	39.37	39.13	1,422
December 17, 2025	39.11	38.99	38.99	39.11	38.99	9,024
December 16, 2025	39.34	39.26	39.26	39.36	39.21	10,610
December 15, 2025	39.29	39.39	39.39	39.48	39.29	857
December 12, 2025	39.42	39.2	39.2	39.46	39.2	2,297
December 11, 2025	39.12	39.3	39.3	39.39	39.12	64
December 10, 2025	38.93	38.89	38.89	38.99	38.86	1,778
December 09, 2025	39.35	39.09	39.09	39.35	39.02	3,193
December 08, 2025	39.31	39.24	39.24	39.31	39.23	2,369
December 05, 2025	39.47	39.35	39.35	39.47	39.35	1,121
December 04, 2025	39.17	39.22	39.22	39.25	39.13	1,334
December 03, 2025	39.18	39	39	39.18	38.99	3,032
December 02, 2025	39.25	39.05	39.05	39.25	39.03	438
December 01, 2025	39.02	39.13	39.13	39.13	38.99	124,071
November 28, 2025	38.99	39.02	39.02	39.02	38.99	820
November 27, 2025	38.92	38.92	38.92	38.92	38.92	0
November 26, 2025	38.84	38.86	38.86	38.91	38.83	1,862

WisdomTree Europe Equity UCITS ETF (HEDK.L) LSE