WisdomTree Europe Equity UCITS ETF (HEDK.L) LSE

39.31

-0.0375(-0.10%)

Updated at December 24 03:14PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	38.2	38.53	38.53	38.53	38.2	4,220
November 24, 2025	38.1	38.25	38.25	38.33	38.1	1,112
November 21, 2025	37.67	37.93	37.93	37.94	37.67	3,634
November 20, 2025	38.22	38.08	38.08	38.35	38.08	1,039
November 19, 2025	37.92	38.03	38.03	38.17	37.92	797
November 18, 2025	37.88	37.76	37.76	37.88	37.7	60
November 17, 2025	38.65	38.5	38.5	38.65	38.5	18,586
November 14, 2025	38.69	38.95	38.95	38.95	38.69	6,532
November 13, 2025	39.55	39.28	39.28	39.55	39.28	862
November 12, 2025	39.64	39.55	39.55	39.64	39.55	660
November 11, 2025	39.1	39.19	39.19	39.24	39.1	928
November 10, 2025	38.62	38.72	38.72	38.72	38.62	1,903
November 07, 2025	38.1	38.11	38.11	38.22	38.1	798
November 06, 2025	38.42	38.31	38.31	38.6	38.31	1,238
November 05, 2025	38.32	38.64	38.64	38.64	38.32	1,034
November 04, 2025	38.31	38.46	38.46	38.46	38.31	537
November 03, 2025	38.81	38.6	38.6	38.84	38.6	5,653
October 31, 2025	38.64	38.64	38.64	38.66	38.63	535
October 30, 2025	38.8	38.8	38.8	38.85	38.8	477
October 29, 2025	39.14	38.96	38.96	39.14	38.96	1,941
October 28, 2025	39.02	39	39	39.09	38.94	1,478
October 27, 2025	38.97	39.1	39.1	39.1	38.97	1,609
October 24, 2025	38.87	38.93	38.93	38.93	38.81	1,012
October 23, 2025	38.94	38.91	38.91	38.94	38.9	1,934
October 22, 2025	38.66	38.66	38.66	38.83	38.66	4,153
October 21, 2025	38.83	38.81	38.81	38.85	38.81	87
October 20, 2025	38.65	38.84	38.84	38.84	38.57	1,646
October 17, 2025	38.37	38.3	38.41	38.4	38.3	32
October 16, 2025	38.18	37.97	37.97	38.19	37.97	3,575
October 15, 2025	38.24	38.12	38.12	38.26	38.03	2,605
October 14, 2025	37.58	37.75	37.75	37.8	37.58	291
October 13, 2025	37.87	37.93	37.93	37.93	37.83	3,341
October 10, 2025	38.31	37.81	37.81	38.37	37.81	1,544
October 09, 2025	38.4	38.36	38.36	38.49	38.21	5,560
October 08, 2025	38.38	38.52	38.52	38.52	38.38	3,022
October 07, 2025	38.22	38.22	38.22	38.22	38.22	0
October 06, 2025	38.29	38.25	38.25	38.29	38.23	3,520
October 03, 2025	38.33	38.3	38.3	38.33	38.23	1,137
October 02, 2025	38.17	38.22	38.22	38.34	38.16	7,606