WisdomTree Europe SmallCap Dividend UCITS ETF - WTD7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	22.42	22.3	22.3	22.44	22.3	2,927
September 26, 2025	22.25	22.27	22.27	22.31	22.12	4,526
September 25, 2025	22.29	22.15	22.15	22.32	22.09	1,450
September 24, 2025	22.39	22.35	22.35	22.43	22.28	2,791
September 23, 2025	22.41	22.44	22.44	22.54	22.41	5,069
September 22, 2025	22.47	22.36	22.36	22.47	22.36	7,007
September 19, 2025	22.61	22.47	22.47	22.62	22.47	2,681
September 18, 2025	22.65	22.61	22.61	22.7	22.61	1,092
September 17, 2025	22.52	22.54	22.54	22.59	22.5	155
September 16, 2025	22.68	22.49	22.49	22.68	22.49	1,843
September 15, 2025	22.7	22.73	22.73	22.81	22.7	6,411
September 12, 2025	22.6	22.56	22.56	22.61	22.56	47
September 11, 2025	22.44	22.51	22.51	22.54	22.44	1,584
September 10, 2025	22.46	22.4	22.4	22.48	22.38	1,222
September 09, 2025	22.44	22.35	22.35	22.45	22.34	2,820
September 08, 2025	22.32	22.26	22.26	22.39	22.26	2,421
September 05, 2025	22.21	22.18	22.18	22.24	22.14	220
September 04, 2025	22	22.15	22.15	22.15	22	2,679
September 03, 2025	22.11	21.99	21.99	22.11	21.99	2,679
September 02, 2025	22.51	21.96	21.96	22.51	21.96	1,487
September 01, 2025	22.46	22.51	22.51	22.51	22.43	2,148
August 29, 2025	22.54	22.41	22.41	22.55	22.41	2,148
August 28, 2025	22.59	22.62	22.62	22.62	22.53	10
August 27, 2025	22.66	22.53	22.53	22.66	22.52	204
August 26, 2025	22.75	22.61	22.61	22.75	22.6	50
August 25, 2025	22.82	22.84	22.84	22.92	22.82	435
August 22, 2025	22.69	22.91	22.91	22.92	22.69	437
August 21, 2025	22.61	22.66	22.66	22.68	22.6	50
August 20, 2025	22.56	22.58	22.58	22.58	22.54	225
August 19, 2025	22.48	22.59	22.59	22.63	22.48	509
August 18, 2025	22.41	22.39	22.39	22.44	22.39	285
August 15, 2025	22.56	22.42	22.42	22.56	22.42	179
August 14, 2025	22.47	22.48	22.48	22.5	22.47	75
August 13, 2025	22.52	22.44	22.44	22.54	22.44	234
August 12, 2025	22.45	22.47	22.47	22.47	22.44	234
August 11, 2025	22.49	22.36	22.36	22.49	22.32	234
August 08, 2025	22.45	22.46	22.46	22.47	22.45	6
August 07, 2025	22.32	22.46	22.46	22.46	22.32	33
August 06, 2025	22.38	22.27	22.27	22.38	22.27	33
August 05, 2025	22.31	22.23	22.23	22.37	22.23	62
August 04, 2025	22.23	22.22	22.22	22.28	22.18	37
August 01, 2025	22.31	22	22	22.31	22	490
July 31, 2025	22.49	22.48	22.48	22.49	22.47	947
July 30, 2025	22.48	22.42	22.42	22.5	22.42	947
July 29, 2025	22.48	22.45	22.45	22.53	22.45	209
July 28, 2025	22.6	22.42	22.42	22.61	22.42	429
July 25, 2025	22.44	22.41	22.41	22.48	22.37	1,606
July 24, 2025	22.6	22.67	22.67	22.67	22.55	664
July 23, 2025	22.45	22.6	22.6	22.6	22.43	214
July 22, 2025	22.45	22.39	22.39	22.45	22.29	673
July 21, 2025	22.48	22.44	22.44	22.5	22.44	119
July 18, 2025	22.49	22.46	22.46	22.49	22.45	133
July 17, 2025	22.43	22.54	22.54	22.54	22.39	133
July 16, 2025	22.4	22.31	22.31	22.47	22.31	133
July 15, 2025	22.52	22.45	22.45	22.63	22.45	851
July 14, 2025	22.49	22.48	22.48	22.57	22.48	1,056
July 11, 2025	22.64	22.66	22.66	22.66	22.56	110
July 10, 2025	22.62	22.71	22.71	22.71	22.62	150
July 09, 2025	22.49	22.54	22.54	22.56	22.49	150
July 08, 2025	22.33	22.44	22.44	22.44	22.3	769

WisdomTree Europe SmallCap Dividend UCITS ETF (WTD7.DE) XETRA