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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.17	37.36	37.36	37.36	37.17	1,572
September 25, 2025	37.26	36.96	36.96	37.26	36.96	1,485
September 24, 2025	37.31	37.33	37.33	37.4	37.31	168
September 23, 2025	37.47	37.49	37.49	37.53	37.47	997
September 22, 2025	37.5	37.2	37.2	37.5	37.17	2,455
September 19, 2025	37.53	37.47	37.47	37.53	37.47	509
September 18, 2025	37.41	37.46	37.46	37.46	37.37	400
September 17, 2025	36.99	36.94	36.94	37.06	36.94	2,237
September 16, 2025	37.22	36.97	36.97	37.37	36.97	3,439
September 15, 2025	37.56	37.47	37.47	37.58	37.42	664
September 12, 2025	37.35	37.25	37.25	37.35	37.23	551
September 11, 2025	37.19	37.22	37.22	37.34	37.19	3,737
September 10, 2025	37.27	37.1	37.1	37.31	37.1	2,795
September 09, 2025	37.41	37.19	37.19	37.41	37.08	3,686
September 08, 2025	37.03	37.18	37.18	37.2	36.98	995
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

WisdomTree Europe Equity UCITS ETF (HEDK.L) LSE