Market data

Select a section

Wisdomtree Issuer icav Wisdomtree Europe Smallcap Div Ucits

(DFEE)
Sector: n/a
€18.41
€-0.14 -0.75
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €18.46 €18.53 €18.41 €18.41 3
07/11/2024 €18.46 €18.55 €18.46 €18.55 21
06/11/2024 €18.42 €18.50 €18.22 €18.22 1,696
05/11/2024 €18.16 €18.18 €18.16 €18.18 40
04/11/2024 €18.23 €18.28 €18.19 €18.19 7,340
01/11/2024 €18.99 €18.30 €18.13 €18.26 0
31/10/2024 €18.99 €18.17 €18.15 €18.17 3
30/10/2024 €18.99 €18.42 €18.34 €18.50 108
29/10/2024 €18.99 €18.56 €18.51 €18.50 0
28/10/2024 €18.99 €18.80 €18.65 €18.65 0
25/10/2024 €18.99 €18.68 €18.60 €18.60 1
24/10/2024 €18.99 €18.77 €18.64 €18.67 3
23/10/2024 €18.99 €19.05 €18.67 €18.67 6
22/10/2024 €18.99 €18.94 €18.83 €18.94 2
21/10/2024 €18.99 €18.99 €18.86 €18.86 3
18/10/2024 €18.99 €19.21 €19.12 €19.12 1
17/10/2024 €18.99 €19.12 €18.99 €19.12 6,263
16/10/2024 €18.99 €19.10 €19.03 €19.03 0
15/10/2024 €18.99 €19.02 €18.96 €19.02 24
14/10/2024 €18.92 €18.95 €18.82 €18.87 0
11/10/2024 €18.87 €18.92 €18.77 €18.92 0
10/10/2024 €18.87 €19.10 €18.78 €18.81 0
09/10/2024 €18.87 €18.92 €18.87 €18.92 387
08/10/2024 €18.87 €18.87 €18.76 €18.80 1
07/10/2024 €18.96 €18.92 €18.86 €19.00 3
04/10/2024 €18.96 €19.00 €18.85 €19.00 74
03/10/2024 €18.85 €18.95 €18.77 €18.77 2,765
02/10/2024 €19.31 €19.19 €19.10 €19.10 0
01/10/2024 €19.31 €19.31 €19.13 €19.13 419
30/09/2024 €19.26 €19.44 €19.27 €19.27 1
27/09/2024 €19.26 €19.38 €19.25 €19.38 0
26/09/2024 €19.26 €19.26 €19.09 €19.25 186
25/09/2024 €19.05 €18.99 €18.94 €18.94 0
24/09/2024 €19.05 €19.13 €18.95 €18.98 0
23/09/2024 €19.05 €19.05 €18.93 €18.99 212
20/09/2024 €18.90 €19.19 €18.88 €18.90 0
19/09/2024 €18.90 €19.47 €18.85 €19.19 0
18/09/2024 €18.90 €18.91 €18.82 €18.85 0
17/09/2024 €18.90 €18.97 €18.90 €18.90 1
16/09/2024 €18.90 €18.87 €18.82 €18.82 0
13/09/2024 €18.90 €18.90 €18.79 €18.65 104
12/09/2024 €18.70 €18.70 €18.65 €18.46 20
11/09/2024 €19.41 €18.47 €18.46 €18.58 0
10/09/2024 €19.41 €18.73 €18.58 €18.58 1
09/09/2024 €19.41 €18.72 €18.65 €18.65 0
06/09/2024 €19.41 €18.60 €18.57 €18.57 1
05/09/2024 €19.41 €18.94 €18.87 €18.87 0
04/09/2024 €19.41 €18.93 €18.91 €18.93 0
03/09/2024 €19.41 €19.14 €18.97 €18.97 3
02/09/2024 €19.41 €19.48 €19.29 €19.42 0
30/08/2024 €19.41 €19.42 €19.41 €19.42 932
29/08/2024 €19.20 €19.43 €19.35 €19.38 9
28/08/2024 €19.20 €19.43 €19.30 €19.30 3
27/08/2024 €19.20 €19.42 €19.31 €19.40 0
26/08/2024 €19.03 €19.20 €19.19 €19.19 8
23/08/2024 €19.03 €19.20 €19.19 €19.19 8
22/08/2024 €19.03 €19.20 €19.19 €19.19 8
21/08/2024 €19.03 €19.18 €19.17 €19.18 0
20/08/2024 €19.03 €19.10 €19.04 €19.04 1
19/08/2024 €19.03 €19.18 €19.07 €19.17 0
16/08/2024 €19.03 €19.02 €18.97 €18.97 1
15/08/2024 €19.03 €19.03 €18.97 €18.97 1
14/08/2024 €18.76 €18.80 €18.75 €18.75 0
13/08/2024 €18.76 €18.76 €18.71 €18.71 35
12/08/2024 €18.62 €18.77 €18.62 €18.67 7,850
09/08/2024 €18.26 €18.64 €18.63 €18.64 0
08/08/2024 €18.26 €18.53 €18.49 €18.53 1
07/08/2024 €18.26 €18.62 €18.43 €18.62 0
06/08/2024 €18.13 €18.51 €18.26 €18.26 1
05/08/2024 €18.13 €18.31 €18.13 €18.17 389
02/08/2024 €19.41 €19.23 €18.69 €18.71 0
01/08/2024 €19.41 €19.55 €19.23 €19.23 168
31/07/2024 €19.55 €19.57 €19.43 €19.51 0
30/07/2024 €19.55 €19.43 €19.30 €19.43 0
29/07/2024 €19.55 €19.47 €19.29 €19.29 0
26/07/2024 €19.55 €19.38 €19.24 €19.14 0
25/07/2024 €19.55 €19.14 €18.97 €19.14 2
24/07/2024 €19.55 €19.34 €19.29 €19.29 0
23/07/2024 €19.55 €19.55 €19.41 €19.41 18
22/07/2024 €19.42 €19.58 €19.49 €19.53 2
19/07/2024 €19.42 €19.59 €19.33 €19.36 0
18/07/2024 €19.42 €19.66 €19.59 €19.59 3
17/07/2024 €19.42 €19.70 €19.15 €19.49 0
16/07/2024 €19.42 €19.52 €19.36 €19.51 0
15/07/2024 €19.42 €19.49 €19.42 €19.42 0
12/07/2024 €19.42 €19.55 €19.38 €19.55 0
11/07/2024 €19.42 €19.43 €19.28 €19.42 0
10/07/2024 €19.42 €19.21 €19.06 €19.20 0
09/07/2024 €19.42 €19.25 €19.04 €19.06 0
08/07/2024 €19.42 €19.91 €19.24 €19.24 8
05/07/2024 €19.42 €19.45 €19.29 €19.29 1,515
04/07/2024 €19.67 €19.67 €19.58 €19.58 102
03/07/2024 €19.26 €19.71 €19.20 €19.57 0
02/07/2024 €19.26 €19.33 €19.30 €19.33 0
01/07/2024 €19.26 €19.46 €19.32 €19.32 3
28/06/2024 €19.26 €19.37 €19.20 €19.23 0
27/06/2024 €19.26 €19.60 €19.25 €19.32 0
26/06/2024 €19.26 €19.51 €19.26 €19.27 100
25/06/2024 €19.74 €19.48 €19.40 €19.40 3
24/06/2024 €19.74 €19.64 €19.50 €19.64 5
21/06/2024 €19.74 €19.74 €19.15 €19.48 0
20/06/2024 €19.74 €19.88 €19.26 €19.65 0
19/06/2024 €19.74 €19.55 €19.46 €19.46 4
18/06/2024 €19.74 €19.48 €19.43 €19.48 1
17/06/2024 €19.74 €19.32 €19.29 €19.29 0
14/06/2024 €19.74 €19.45 €19.18 €19.18 0
13/06/2024 €19.74 €19.70 €19.42 €19.42 0
12/06/2024 €19.74 €19.81 €19.63 €19.79 44
11/06/2024 €19.74 €19.79 €19.52 €19.52 63
10/06/2024 €19.74 €19.71 €19.71 €19.71 0
07/06/2024 €19.74 €19.69 €19.69 €19.69 0
06/06/2024 €19.74 €20.11 €19.59 €19.80 1,040,000
05/06/2024 €19.74 €19.84 €19.73 €19.79 0
04/06/2024 €19.74 €19.95 €19.76 €19.76 1
03/06/2024 €19.74 €20.15 €19.95 €19.95 6
31/05/2024 €19.74 €19.89 €19.88 €19.88 0
30/05/2024 €19.74 €19.83 €19.51 €19.83 3
29/05/2024 €19.74 €19.81 €19.60 €19.60 0
28/05/2024 €19.74 €20.08 €19.88 €19.88 0
27/05/2024 €19.74 €19.89 €19.74 €19.81 3
24/05/2024 €19.74 €19.81 €19.74 €19.81 2
23/05/2024 €19.69 €19.81 €19.73 €19.73 2
22/05/2024 €19.69 €19.73 €19.66 €19.70 0
21/05/2024 €19.69 €19.73 €19.69 €19.70 5,501
20/05/2024 €19.59 €19.75 €19.59 €19.75 1,634
17/05/2024 €18.96 €19.62 €19.56 €19.62 1
16/05/2024 €18.96 €19.68 €19.54 €19.57 0
15/05/2024 €18.96 €19.67 €19.40 €19.57 0
14/05/2024 €18.96 €19.47 €19.40 €19.40 5
13/05/2024 €18.96 €19.31 €19.25 €19.30 0
10/05/2024 €18.96 €19.28 €19.20 €19.28 1

Market data

Select a section