Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

WisdomTree Europe SmallCap Dividend UCITS ETF (DFE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,579.80+7.60 (+0.48%)
At close: 11:48AM BST
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221,580.201,582.421,575.871,579.801,579.80443
Aug 11, 20221,578.601,578.601,578.531,572.201,572.201,083
Aug 10, 20221,554.801,554.801,554.801,569.701,569.7051
Aug 09, 20221,548.201,548.201,548.201,548.201,548.20-
Aug 08, 20221,563.401,563.401,555.331,555.101,555.1079
Aug 05, 20221,553.331,554.731,553.331,550.001,550.00425
Aug 04, 20221,562.401,562.401,559.261,559.501,559.5017
Aug 03, 20221,546.301,546.301,546.301,546.301,546.30-
Aug 02, 20221,531.071,538.531,531.071,530.401,530.402
Aug 01, 20221,551.601,551.601,551.601,551.601,551.60-
Jul 29, 20221,559.401,567.131,556.401,560.101,560.104,298
Jul 28, 20221,536.701,536.701,536.701,536.701,536.70-
Jul 27, 20221,525.931,525.931,525.931,524.901,524.9048
Jul 26, 20221,525.481,525.481,525.481,517.101,517.10572
Jul 25, 20221,538.201,546.601,537.721,538.601,538.60146
Jul 22, 20221,537.731,537.731,529.471,532.301,532.3026
Jul 21, 20221,522.931,523.001,522.931,522.401,522.405
Jul 20, 20221,519.121,519.981,511.201,510.601,510.60111
Jul 19, 20221,490.401,490.401,490.401,507.001,507.001
Jul 18, 20221,490.801,490.801,490.801,488.701,488.701
Jul 15, 20221,477.401,477.401,477.401,475.101,475.10100
Jul 14, 20221,465.801,465.801,447.801,447.801,447.80120
Jul 13, 20221,465.731,471.401,465.731,468.601,468.602
Jul 12, 20221,477.801,477.801,477.801,477.801,477.80-
Jul 11, 20221,477.801,477.801,477.801,474.801,474.8051
Jul 08, 20221,469.001,469.001,469.001,480.101,480.10-
Jul 07, 20221,466.201,466.201,466.201,466.201,466.20-
Jul 06, 20221,494.601,499.731,490.271,490.701,490.7040
Jul 05, 20221,499.731,499.731,499.731,484.901,484.901,000
Jul 04, 20221,528.401,528.401,514.601,516.701,516.703
Jul 01, 20221,537.001,537.001,537.001,523.301,523.302
Jun 30, 20221,520.801,520.801,511.471,521.301,521.30719
Jun 29, 20221,555.001,555.001,555.001,552.101,552.101
Jun 28, 20221,569.601,569.601,569.601,569.601,569.60-
Jun 27, 20221,567.101,567.101,567.101,567.101,567.10-
Jun 24, 20221,540.601,544.731,540.601,546.501,546.502
Jun 23, 20221,522.201,536.641,522.201,525.501,525.503,261
Jun 22, 20221,528.461,528.461,528.461,546.701,546.707
Jun 21, 20221,551.401,564.201,551.401,559.301,559.3022
Jun 20, 20221,556.131,556.131,556.131,555.901,555.901
Jun 17, 20221,540.301,540.301,540.301,540.301,540.30-
Jun 16, 20221,532.221,535.481,514.111,520.701,520.70981
Jun 15, 20221,592.731,592.731,592.731,580.501,580.509
Jun 14, 20221,561.001,578.731,561.001,570.801,570.803,566
Jun 13, 20221,572.301,572.301,572.301,572.301,572.30-
Jun 10, 20221,617.501,617.501,617.501,617.501,617.50-
Jun 09, 20221,655.001,665.601,649.401,652.801,652.8044
Jun 08, 20221,683.201,683.201,682.591,679.001,679.001
Jun 07, 20221,670.291,670.291,670.291,677.301,677.304,400
Jun 06, 20221,691.001,691.001,608.801,689.101,689.108
Jun 01, 20221,668.731,668.731,668.731,662.701,662.701
May 31, 20221,662.501,662.501,662.501,662.501,662.50-
May 30, 20221,680.321,680.321,667.601,672.501,672.5098
May 27, 20221,660.901,660.901,660.901,660.901,660.90-
May 26, 20221,634.271,634.271,634.271,650.001,650.00458
May 25, 20221,631.131,631.131,623.801,631.601,631.604
May 24, 20221,641.131,641.131,641.131,628.501,628.501
May 23, 20221,629.201,639.061,629.201,639.901,639.90154
May 20, 20221,609.201,627.331,609.201,608.801,608.801,909
May 19, 20221,599.741,599.741,593.801,603.201,603.2011
May 18, 20221,641.331,641.331,641.331,616.301,616.301
May 17, 20221,614.001,630.531,614.001,624.101,624.10107
May 16, 20221,604.001,610.221,601.401,608.101,608.1014,580
May 13, 20221,602.931,602.931,602.931,600.901,600.901
May 12, 20221,573.201,573.201,553.181,573.201,573.207,772
May 11, 20221,576.131,576.131,565.201,588.101,588.10104
May 10, 20221,575.601,583.931,575.601,566.301,566.3049
May 09, 20221,613.601,613.601,572.071,564.101,564.10150
May 06, 20221,622.001,622.001,622.001,622.001,622.00-
May 05, 20221,660.211,660.211,659.921,632.301,632.3023
May 04, 20221,641.001,641.001,641.001,641.001,641.00-
May 03, 20221,648.201,648.201,648.201,648.601,648.604
Apr 29, 20221,649.201,649.201,649.201,649.201,649.20-
Apr 28, 20221,648.901,648.901,648.901,648.901,648.90-
Apr 27, 20221,631.601,631.601,627.871,635.501,635.50875
Apr 26, 20221,635.201,635.201,635.201,635.201,635.20-
Apr 25, 20221,641.201,652.321,640.421,645.501,645.501,447
Apr 22, 20221,669.801,680.121,669.801,672.401,672.403,695
Apr 21, 20221,689.391,689.391,689.391,680.301,680.3022
Apr 20, 20221,661.001,671.921,654.281,666.501,666.501,281
Apr 19, 20221,647.401,647.401,647.401,655.801,655.80-
Apr 14, 20221,659.791,661.121,653.281,655.501,655.5086
Apr 13, 20221,655.401,655.401,645.201,650.601,650.60884
Apr 12, 20221,654.201,654.401,646.681,653.601,653.60809
Apr 11, 20221,653.401,674.001,653.401,653.201,653.20141
Apr 08, 20221,658.121,658.121,658.121,660.901,660.901
Apr 07, 20221,649.801,652.821,639.601,640.301,640.3067
Apr 06, 20221,643.801,648.781,643.801,641.201,641.20423
Apr 05, 20221,682.301,682.301,682.301,682.301,682.30-
Apr 04, 20221,676.001,676.001,674.481,682.301,682.30200
Apr 01, 20221,682.991,682.991,682.991,679.701,679.7018
Mar 31, 20221,686.391,686.391,681.321,673.501,673.50207
Mar 30, 20221,678.521,686.201,678.521,684.901,684.9035
Mar 29, 20221,694.201,694.201,694.201,694.201,694.20-
Mar 28, 20221,649.901,649.901,649.901,649.901,649.90-
Mar 25, 20221,640.701,640.701,640.701,640.701,640.70-
Mar 24, 20221,641.391,641.391,641.391,634.601,634.6027
Mar 23, 20221,645.791,645.791,645.791,645.701,645.705
Mar 22, 20221,656.811,656.811,656.811,653.701,653.7044
Mar 21, 20221,650.401,650.401,650.401,650.401,650.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement