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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	37.57	37.94	37.94	37.94	37.57	23,230
September 30, 2025	37.45	37.63	37.63	37.78	37.35	4,440
September 29, 2025	37.35	37.58	37.58	37.58	37.35	2,757
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

WisdomTree Europe Equity UCITS ETF (HEDK.L) LSE