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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	37.04	36.83	36.83	37.09	36.83	14,973
September 04, 2025	36.85	36.99	36.99	36.99	36.85	194
September 03, 2025	36.95	36.85	36.85	36.95	36.81	338
September 02, 2025	37.14	36.71	36.71	37.14	36.71	6,658
September 01, 2025	37.12	37.17	37.17	37.17	37.12	6
August 29, 2025	37.22	37.15	37.15	37.32	37.15	2,156
August 28, 2025	37.48	37.46	37.46	37.51	37.46	399
August 27, 2025	37.28	37.31	37.31	37.37	37.22	1,685
August 26, 2025	37.4	37.37	37.37	37.53	37.31	9,462
August 22, 2025	37.64	37.87	37.87	37.87	37.64	2,133
August 21, 2025	37.57	37.59	37.59	37.59	37.57	2,312
August 20, 2025	37.56	37.66	37.66	37.66	37.56	2,171
August 19, 2025	37.51	37.72	37.72	37.72	37.51	5,162
August 18, 2025	37.24	37.29	37.29	37.29	37.24	22,392
August 15, 2025	37.21	37.21	37.21	37.21	37.21	1,329
August 14, 2025	37.02	37.18	37.18	37.18	36.89	6,923
August 13, 2025	36.89	36.99	36.99	37.02	36.89	60
August 12, 2025	36.59	36.74	36.74	36.74	36.53	817
August 11, 2025	36.72	36.72	36.72	36.72	36.72	0
August 08, 2025	36.66	36.86	36.86	36.86	36.66	38
August 07, 2025	36.72	36.7	36.7	36.72	36.7	160
August 06, 2025	36.24	36.2	36.2	36.25	36.2	6,539
August 05, 2025	36.22	36.19	36.19	36.22	36.19	231
August 04, 2025	36.02	36.05	36.05	36.05	36.02	1,346
August 01, 2025	35.9	35.64	35.64	35.9	35.6	5,407
July 31, 2025	36.74	36.51	36.51	36.74	36.51	1,411
July 30, 2025	36.87	36.87	36.87	36.87	36.87	0
July 29, 2025	36.85	36.76	36.76	36.85	36.76	302
July 28, 2025	36.7	36.51	36.51	36.71	36.51	113
July 25, 2025	36.51	36.72	36.72	36.73	36.51	636
July 24, 2025	36.81	36.81	36.81	36.81	36.81	0
July 23, 2025	36.52	36.53	36.53	36.53	36.52	246
July 22, 2025	36.06	36.06	36.06	36.06	36.06	299
July 21, 2025	36.27	36.27	36.27	36.27	36.27	0
July 18, 2025	36.35	36.26	36.26	36.35	36.26	1,202
July 17, 2025	36.3	36.4	36.4	36.4	36.3	2
July 16, 2025	36.2	35.97	35.97	36.24	35.97	2,661
July 15, 2025	36.2	36.15	36.15	36.2	36.15	1,460
July 14, 2025	36.12	36.27	36.27	36.27	36.12	2,217
July 11, 2025	36.35	36.35	36.35	36.35	36.35	0
July 10, 2025	36.79	36.79	36.79	36.79	36.79	14,080
July 09, 2025	36.74	36.76	36.76	36.77	36.74	762
July 08, 2025	36.4	36.38	36.38	36.41	36.38	2,795
July 07, 2025	36.19	36.21	36.21	36.21	36.19	432
July 04, 2025	35.98	35.96	35.96	35.98	35.96	621
July 03, 2025	36.16	36.22	36.22	36.22	36.16	18,178
July 02, 2025	36.02	36.05	36.05	36.05	36.02	863
July 01, 2025	35.72	35.81	35.81	35.82	35.65	4,908
June 30, 2025	35.96	35.9	35.9	35.96	35.9	2,609
June 27, 2025	35.73	35.94	35.94	35.94	35.73	1,022
June 26, 2025	35.39	35.35	35.35	35.4	35.35	2,545
June 25, 2025	35.41	35.39	35.39	35.41	35.39	65,313
June 24, 2025	35.82	35.82	35.82	35.82	35.82	0
June 23, 2025	35.21	35.28	35.28	35.28	35.21	12,084
June 20, 2025	35.6	35.35	35.35	35.6	35.35	2,371
June 19, 2025	35.15	35.15	35.15	35.15	35.15	0
June 18, 2025	35.57	35.55	35.55	35.65	35.53	33,846
June 17, 2025	36.03	35.78	35.78	36.03	35.72	2,741
June 16, 2025	36.08	35.91	35.91	36.08	35.91	5,000
June 13, 2025	35.88	35.85	35.85	35.88	35.85	170

WisdomTree Europe Equity UCITS ETF (HEDK.L) LSE