LSE - Delayed Quote EUR

WisdomTree Europe SmallCap Dividend UCITS ETF - Acc (DFEA.L)

19.09 -0.03 (-0.18%)
As of 9:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 19.09 19.09 19.09 19.09 19.09 2,390
Apr 24, 2024 19.15 19.15 19.15 19.12 19.12 363
Apr 23, 2024 19.04 19.04 19.04 19.15 19.15 -
Apr 22, 2024 18.95 19.00 18.89 18.96 18.96 385
Apr 19, 2024 18.89 18.89 18.79 18.84 18.84 615
Apr 18, 2024 18.83 18.87 18.83 18.93 18.93 4,627
Apr 17, 2024 18.89 19.08 18.88 18.89 18.89 2,716
Apr 16, 2024 18.99 19.04 18.86 18.88 18.88 9,673
Apr 15, 2024 19.39 19.44 19.26 19.24 19.24 7,382
Apr 12, 2024 19.62 19.67 19.62 19.38 19.38 244
Apr 11, 2024 19.43 19.43 19.43 19.43 19.43 -
Apr 10, 2024 19.58 19.59 19.58 19.37 19.37 17
Apr 9, 2024 19.39 19.39 19.39 19.39 19.39 -
Apr 8, 2024 19.29 19.39 19.29 19.47 19.47 99
Apr 5, 2024 19.33 19.34 19.26 19.27 19.27 48
Apr 4, 2024 19.38 19.65 19.38 19.43 19.43 156
Apr 3, 2024 19.34 19.34 19.34 19.34 19.34 -
Apr 2, 2024 19.31 19.51 19.31 19.26 19.26 2
Mar 28, 2024 19.40 19.40 19.40 19.40 19.40 -
Mar 27, 2024 19.23 19.23 19.08 19.25 19.25 1,603
Mar 26, 2024 19.16 19.17 19.16 19.14 19.14 6
Mar 25, 2024 19.03 19.07 18.97 19.04 19.04 13
Mar 22, 2024 19.07 19.10 19.07 19.02 19.02 447
Mar 21, 2024 19.06 19.06 19.06 19.06 19.06 -
Mar 20, 2024 18.93 18.93 18.86 18.86 18.86 697
Mar 19, 2024 18.73 18.73 18.73 18.87 18.87 241
Mar 18, 2024 18.99 18.99 18.80 18.82 18.82 1,195
Mar 15, 2024 18.83 18.87 18.81 18.86 18.86 3,134
Mar 14, 2024 18.91 18.91 18.91 18.86 18.86 81
Mar 13, 2024 18.92 19.06 18.92 18.95 18.95 22,531
Mar 12, 2024 18.88 18.88 18.88 18.88 18.88 -
Mar 11, 2024 18.67 18.67 18.67 18.78 18.78 1
Mar 8, 2024 18.96 18.96 18.96 18.87 18.87 1
Mar 7, 2024 18.86 18.86 18.86 18.86 18.86 -
Mar 6, 2024 18.76 18.76 18.76 18.70 18.70 1
Mar 5, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 4, 2024 18.72 18.73 18.72 18.55 18.55 270
Mar 1, 2024 18.64 18.64 18.57 18.68 18.68 3
Feb 29, 2024 18.50 18.60 18.50 18.52 18.52 1,197
Feb 28, 2024 18.55 18.55 18.55 18.44 18.44 36
Feb 27, 2024 18.55 18.55 18.55 18.55 18.55 -
Feb 26, 2024 18.51 18.51 18.51 18.51 18.51 -
Feb 23, 2024 18.69 18.69 18.69 18.56 18.56 -
Feb 22, 2024 18.60 18.60 18.60 18.60 18.60 -
Feb 21, 2024 18.39 18.44 18.39 18.44 18.44 179
Feb 20, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 19, 2024 18.65 18.65 18.65 18.61 18.61 -
Feb 16, 2024 18.60 18.60 18.60 18.60 18.60 -
Feb 15, 2024 18.43 18.43 18.43 18.44 18.44 131
Feb 14, 2024 18.44 18.44 18.44 18.44 18.44 -
Feb 13, 2024 18.26 18.26 18.26 18.26 18.26 -
Feb 12, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 9, 2024 18.34 18.34 18.34 18.34 18.34 -
Feb 8, 2024 18.43 18.43 18.43 18.43 18.43 -
Feb 7, 2024 18.41 18.41 18.41 18.39 18.39 -
Feb 6, 2024 18.44 18.44 18.35 18.47 18.47 1,116
Feb 5, 2024 18.52 18.60 18.36 18.25 18.25 600
Feb 2, 2024 18.51 18.51 18.51 18.42 18.42 382
Feb 1, 2024 18.47 18.47 18.47 18.47 18.47 -
Jan 31, 2024 18.55 18.73 18.55 18.65 18.65 100
Jan 30, 2024 18.52 18.52 18.52 18.52 18.52 -
Jan 29, 2024 18.59 18.59 18.59 18.59 18.59 -
Jan 26, 2024 18.65 18.65 18.65 18.65 18.65 -
Jan 25, 2024 18.41 18.54 18.41 18.51 18.51 556
Jan 24, 2024 18.43 18.43 18.43 18.43 18.43 -
Jan 23, 2024 18.40 18.40 18.40 18.25 18.25 -
Jan 22, 2024 18.26 18.26 18.26 18.26 18.26 -
Jan 19, 2024 18.02 18.02 18.02 18.02 18.02 -
Jan 18, 2024 18.09 18.09 18.08 18.15 18.15 24
Jan 17, 2024 18.18 18.18 18.18 18.02 18.02 -
Jan 16, 2024 18.28 18.28 18.28 18.25 18.25 200
Jan 15, 2024 18.26 18.26 18.26 18.26 18.26 -
Jan 12, 2024 18.40 18.40 18.40 18.40 18.40 -
Jan 11, 2024 18.37 18.37 18.25 18.17 18.17 1,874
Jan 10, 2024 18.37 18.37 18.37 18.37 18.37 -
Jan 9, 2024 18.41 18.41 18.41 18.41 18.41 -
Jan 8, 2024 18.49 18.49 18.49 18.49 18.49 -
Jan 5, 2024 18.31 18.31 18.31 18.37 18.37 1,715
Jan 4, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 3, 2024 18.27 18.27 18.27 18.27 18.27 -
Jan 2, 2024 18.62 18.75 18.59 18.59 18.59 359
Dec 29, 2023 18.78 18.78 18.78 18.72 18.72 -
Dec 28, 2023 18.70 18.70 18.70 18.69 18.69 22
Dec 27, 2023 18.54 18.82 18.54 18.71 18.71 983
Dec 22, 2023 18.49 18.49 18.49 18.58 18.58 -
Dec 21, 2023 18.58 18.58 18.58 18.54 18.54 -
Dec 20, 2023 18.51 18.64 18.49 18.56 18.56 4,446
Dec 19, 2023 18.44 18.44 18.44 18.44 18.44 -
Dec 18, 2023 18.31 18.31 18.23 18.25 18.25 -
Dec 15, 2023 18.24 18.31 18.24 18.29 18.29 151
Dec 14, 2023 17.95 18.20 17.95 18.12 18.12 319
Dec 13, 2023 17.53 17.53 17.49 17.49 17.49 7,945
Dec 12, 2023 17.58 17.58 17.58 17.58 17.58 -
Dec 11, 2023 17.79 17.79 17.79 17.75 17.75 -
Dec 8, 2023 17.60 17.60 17.60 17.78 17.78 2
Dec 7, 2023 17.59 17.59 17.59 17.64 17.64 1,428
Dec 6, 2023 17.64 17.64 17.64 17.64 17.64 -
Dec 5, 2023 17.47 17.47 17.47 17.54 17.54 27
Dec 4, 2023 17.47 17.69 17.35 17.35 17.35 59
Dec 1, 2023 17.56 17.56 17.56 17.56 17.56 -
Nov 30, 2023 17.45 17.45 17.45 17.45 17.45 -
Nov 29, 2023 17.64 17.64 17.63 17.57 17.57 4,557
Nov 28, 2023 17.45 17.45 17.45 17.43 17.43 -
Nov 27, 2023 17.50 17.54 17.50 17.45 17.45 20,722
Nov 24, 2023 17.38 17.49 17.38 17.49 17.49 717
Nov 23, 2023 17.23 17.43 17.23 17.35 17.35 113
Nov 22, 2023 17.28 17.28 17.28 17.28 17.28 -
Nov 21, 2023 17.32 17.42 17.32 17.20 17.20 21,769
Nov 20, 2023 17.36 17.36 17.36 17.39 17.39 37,280
Nov 17, 2023 17.36 17.41 17.34 17.32 17.32 849
Nov 16, 2023 17.41 17.41 17.20 17.11 17.11 1,800
Nov 15, 2023 17.52 17.56 17.52 17.43 17.43 -
Nov 14, 2023 16.97 17.00 16.97 17.37 17.37 504
Nov 13, 2023 16.75 16.75 16.75 16.85 16.85 435
Nov 10, 2023 16.77 16.77 16.77 16.77 16.77 -
Nov 9, 2023 16.96 16.96 16.96 16.96 16.96 -
Nov 8, 2023 16.70 16.70 16.70 16.76 16.76 -
Nov 7, 2023 16.70 16.70 16.70 16.70 16.70 -
Nov 6, 2023 16.80 16.80 16.80 16.80 16.80 -
Nov 3, 2023 16.73 17.00 16.73 16.94 16.94 26
Nov 2, 2023 16.50 16.50 16.50 16.72 16.72 500
Nov 1, 2023 16.29 16.45 16.29 16.38 16.38 2,400
Oct 31, 2023 16.32 16.32 16.32 16.32 16.32 -
Oct 30, 2023 16.07 16.07 16.07 16.14 16.14 3
Oct 27, 2023 16.13 16.13 16.08 16.06 16.06 3,901
Oct 26, 2023 15.95 16.07 15.95 16.03 16.03 1,051
Oct 25, 2023 16.26 16.31 16.00 15.95 15.95 8,227
Oct 24, 2023 16.17 16.24 16.17 16.19 16.19 245
Oct 23, 2023 16.24 16.28 16.23 16.11 16.11 11,118
Oct 20, 2023 16.41 16.44 16.21 16.19 16.19 161
Oct 19, 2023 16.52 16.52 16.52 16.54 16.54 -
Oct 18, 2023 16.82 16.82 16.82 16.54 16.54 -
Oct 17, 2023 16.77 16.79 16.77 16.77 16.77 767
Oct 16, 2023 16.74 16.82 16.65 16.79 16.79 33,595
Oct 13, 2023 17.15 17.15 16.80 16.77 16.77 5,772
Oct 12, 2023 17.15 17.22 17.15 17.06 17.06 466
Oct 11, 2023 17.09 17.15 16.88 17.06 17.06 11,061
Oct 10, 2023 16.94 17.09 16.94 17.02 17.02 6,651
Oct 9, 2023 16.85 16.92 16.75 16.78 16.78 9,327
Oct 6, 2023 16.73 16.84 16.73 16.81 16.81 7,299
Oct 5, 2023 16.73 16.73 16.69 16.66 16.66 168,117
Oct 4, 2023 16.76 16.78 16.51 16.67 16.67 29,228
Oct 3, 2023 17.09 17.09 16.78 16.78 16.78 24,653
Oct 2, 2023 17.42 17.45 17.10 17.06 17.06 23,981
Sep 29, 2023 17.30 17.30 17.30 17.30 17.30 -
Sep 28, 2023 17.10 17.10 17.10 17.10 17.10 -
Sep 27, 2023 17.06 17.06 17.06 17.04 17.04 -
Sep 26, 2023 17.09 17.09 17.09 17.04 17.04 -
Sep 25, 2023 17.34 17.34 17.24 17.18 17.18 1
Sep 22, 2023 17.34 17.34 17.34 17.34 17.34 -
Sep 21, 2023 17.37 17.37 17.37 17.36 17.36 5
Sep 20, 2023 17.47 17.56 17.43 17.51 17.51 505
Sep 19, 2023 17.35 17.35 17.35 17.35 17.35 -
Sep 18, 2023 17.30 17.30 17.30 17.30 17.30 -
Sep 15, 2023 17.68 17.68 17.53 17.50 17.50 6
Sep 14, 2023 17.57 17.57 17.57 17.57 17.57 -
Sep 13, 2023 17.33 17.33 17.33 17.34 17.34 -
Sep 12, 2023 17.49 17.53 17.46 17.39 17.39 7
Sep 11, 2023 17.50 17.50 17.47 17.44 17.44 1,308
Sep 8, 2023 17.37 17.37 17.37 17.37 17.37 -
Sep 7, 2023 17.33 17.33 17.33 17.33 17.33 -
Sep 6, 2023 17.56 17.56 17.56 17.47 17.47 -
Sep 5, 2023 17.56 17.56 17.56 17.56 17.56 -
Sep 4, 2023 17.58 17.58 17.58 17.58 17.58 -
Sep 1, 2023 17.55 17.55 17.55 17.55 17.55 -
Aug 31, 2023 17.58 17.60 17.58 17.53 17.53 307
Aug 30, 2023 17.50 17.50 17.50 17.45 17.45 1,428
Aug 29, 2023 17.41 17.41 17.41 17.46 17.46 -
Aug 25, 2023 17.24 17.24 17.24 17.10 17.10 6,600
Aug 24, 2023 17.15 17.23 17.15 17.12 17.12 11,651
Aug 23, 2023 17.24 17.24 17.20 17.20 17.20 -
Aug 22, 2023 17.25 17.25 17.25 17.19 17.19 1
Aug 21, 2023 17.12 17.12 17.12 17.05 17.05 -
Aug 18, 2023 17.20 17.26 17.20 17.21 17.21 21,808
Aug 17, 2023 17.40 17.40 17.40 17.40 17.40 -
Aug 16, 2023 17.48 17.48 17.48 17.48 17.48 -
Aug 15, 2023 17.52 17.55 17.42 17.50 17.50 1,069
Aug 14, 2023 17.60 17.60 17.60 17.64 17.64 1
Aug 11, 2023 17.57 17.57 17.57 17.58 17.58 1,025
Aug 10, 2023 17.77 17.77 17.67 17.70 17.70 1,268
Aug 9, 2023 17.76 17.76 17.76 17.67 17.67 -
Aug 8, 2023 17.53 17.53 17.52 17.58 17.58 1,031
Aug 7, 2023 17.74 17.74 17.74 17.74 17.74 -
Aug 4, 2023 17.75 17.75 17.75 17.75 17.75 -
Aug 3, 2023 17.63 17.63 17.63 17.63 17.63 -
Aug 2, 2023 17.67 17.67 17.67 17.67 17.67 -
Aug 1, 2023 17.99 17.99 17.99 17.90 17.90 152
Jul 31, 2023 17.96 18.00 17.94 18.01 18.01 899
Jul 28, 2023 17.86 17.86 17.86 17.91 17.91 1,014
Jul 27, 2023 17.97 17.97 17.97 18.02 18.02 100
Jul 26, 2023 17.82 17.89 17.82 17.89 17.89 1,373
Jul 25, 2023 17.83 17.83 17.83 17.90 17.90 25
Jul 24, 2023 17.81 17.81 17.70 17.78 17.78 1,118
Jul 21, 2023 17.77 17.87 17.74 17.70 17.70 7
Jul 20, 2023 17.92 17.92 17.90 17.90 17.90 552
Jul 19, 2023 17.90 17.91 17.90 17.84 17.84 1,041
Jul 18, 2023 17.64 17.64 17.52 17.73 17.73 1,005
Jul 17, 2023 17.54 17.54 17.54 17.58 17.58 1,004
Jul 14, 2023 17.87 17.87 17.85 17.76 17.76 1
Jul 13, 2023 17.94 17.94 17.94 17.94 17.94 -
Jul 12, 2023 17.77 17.77 17.72 17.84 17.84 1,039
Jul 11, 2023 17.44 17.44 17.43 17.48 17.48 6,498
Jul 10, 2023 17.33 17.33 17.33 17.32 17.32 305
Jul 7, 2023 17.27 17.27 17.27 17.33 17.33 450
Jul 6, 2023 17.11 17.11 17.11 17.12 17.12 1,040
Jul 5, 2023 17.56 17.74 17.45 17.48 17.48 1,196
Jul 4, 2023 17.66 17.66 17.66 17.66 17.66 -
Jul 3, 2023 17.64 17.64 17.52 17.63 17.63 1,152
Jun 30, 2023 17.45 17.45 17.45 17.55 17.55 2
Jun 29, 2023 17.34 17.34 17.34 17.34 17.34 -
Jun 28, 2023 17.11 17.37 17.11 17.37 17.37 8,400
Jun 27, 2023 17.12 17.25 17.12 17.25 17.25 6,471
Jun 26, 2023 17.22 17.22 17.22 17.27 17.27 1,056
Jun 23, 2023 17.25 17.43 17.25 17.28 17.28 1,020
Jun 22, 2023 17.35 17.35 17.35 17.41 17.41 13
Jun 21, 2023 17.55 17.55 17.55 17.55 17.55 -
Jun 20, 2023 17.58 17.58 17.58 17.63 17.63 1,019
Jun 19, 2023 17.79 17.79 17.79 17.79 17.79 -
Jun 16, 2023 17.99 18.07 17.99 18.04 18.04 12,117
Jun 15, 2023 18.04 18.04 18.04 17.99 17.99 13
Jun 14, 2023 18.23 18.23 18.23 18.16 18.16 65
Jun 13, 2023 18.14 18.14 18.03 18.10 18.10 19
Jun 12, 2023 18.03 18.03 18.02 17.97 17.97 2
Jun 9, 2023 17.88 17.88 17.88 17.95 17.95 -
Jun 8, 2023 17.91 17.91 17.91 17.87 17.87 -
Jun 7, 2023 17.95 17.95 17.95 17.85 17.85 24
Jun 6, 2023 17.80 17.80 17.80 17.80 17.80 -
Jun 5, 2023 17.93 17.93 17.93 17.80 17.80 -
Jun 2, 2023 17.86 17.86 17.86 17.86 17.86 -
Jun 1, 2023 17.47 17.47 17.47 17.49 17.49 -
May 31, 2023 17.49 17.49 17.39 17.36 17.36 -
May 30, 2023 17.45 17.67 17.43 17.48 17.48 2,700
May 26, 2023 17.58 17.58 17.56 17.55 17.55 488
May 25, 2023 17.61 17.61 17.61 17.48 17.48 -
May 24, 2023 17.89 17.89 17.72 17.58 17.58 900
May 23, 2023 17.93 17.97 17.93 17.91 17.91 -
May 22, 2023 17.93 17.93 17.93 17.90 17.90 488
May 19, 2023 18.02 18.02 18.02 17.97 17.97 -
May 18, 2023 17.98 17.98 17.98 17.94 17.94 10
May 17, 2023 17.87 17.87 17.85 17.84 17.84 1
May 16, 2023 17.94 18.04 17.94 17.89 17.89 286
May 15, 2023 18.05 18.05 18.05 18.05 18.05 -
May 12, 2023 18.00 18.18 17.96 17.92 17.92 9
May 11, 2023 18.00 18.00 18.00 17.92 17.92 101
May 10, 2023 18.01 18.01 17.90 17.88 17.88 9,487
May 9, 2023 18.04 18.04 18.04 18.01 18.01 1
May 5, 2023 17.96 18.07 17.96 18.12 18.12 500
May 4, 2023 17.83 17.83 17.83 17.83 17.83 -
May 3, 2023 17.95 17.98 17.95 17.91 17.91 1,375
May 2, 2023 18.06 18.21 17.96 17.91 17.91 14,830
Apr 28, 2023 18.00 18.09 18.00 18.13 18.13 -
Apr 27, 2023 17.93 18.01 17.91 18.00 18.00 19,654
Apr 26, 2023 17.94 17.94 17.74 17.86 17.86 16,703
Apr 25, 2023 18.00 18.01 17.91 17.88 17.88 17,648

Related Tickers