Market data

Select a section

Wisdomtree Issuer icav Wisdomtree Europe Smallcap Div Ucits

(DFEE)
Sector: n/a
€16.74
€-0.57 -3.29
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/04/2025 €17.21 €17.51 €16.94 €17.31 591
07/04/2025 €16.55 €16.94 €16.55 €16.82 383
04/04/2025 €18.18 €18.18 €17.22 €17.40 15,936
03/04/2025 €18.54 €18.69 €18.36 €18.36 1,378
02/04/2025 €19.35 €18.93 €18.87 €18.93 4
01/04/2025 €19.35 €19.09 €19.03 €19.03 0
31/03/2025 €19.35 €18.89 €18.89 €18.89 0
28/03/2025 €19.35 €19.24 €19.19 €19.24 0
27/03/2025 €19.35 €19.39 €19.35 €19.39 101
26/03/2025 €19.52 €19.65 €19.45 €19.45 77
25/03/2025 €19.52 €19.52 €19.35 €19.47 35
24/03/2025 €19.41 €19.32 €19.22 €19.30 122
21/03/2025 €19.41 €19.49 €19.23 €19.29 0
20/03/2025 €19.41 €19.41 €19.34 €19.40 65
19/03/2025 €19.40 €19.56 €19.40 €19.56 20
18/03/2025 €19.24 €19.37 €19.36 €19.37 0
17/03/2025 €19.24 €19.26 €19.22 €19.22 0
14/03/2025 €19.24 €19.08 €19.06 €19.06 3
13/03/2025 €19.24 €18.88 €18.75 €18.81 0
12/03/2025 €19.24 €18.85 €18.84 €18.85 0
11/03/2025 €19.24 €18.69 €18.66 €18.66 4
10/03/2025 €19.24 €19.24 €18.91 €18.91 2,111
07/03/2025 €19.11 €19.18 €19.11 €19.18 40
06/03/2025 €19.05 €19.12 €19.05 €19.12 104
05/03/2025 €19.27 €19.09 €19.02 €19.02 4
04/03/2025 €19.27 €18.92 €18.74 €18.74 1
03/03/2025 €19.27 €19.33 €19.21 €19.25 1,086
28/02/2025 €19.13 €19.13 €19.08 €19.11 5,100
27/02/2025 €19.50 €19.35 €19.32 €19.32 0
26/02/2025 €19.50 €19.50 €19.46 €19.46 308
25/02/2025 €19.41 €19.47 €19.28 €19.33 0
24/02/2025 €19.41 €19.52 €19.36 €19.36 1,966
21/02/2025 €19.34 €19.47 €19.28 €19.39 0
20/02/2025 €19.34 €19.61 €19.21 €19.28 0
19/02/2025 €19.34 €19.55 €19.34 €19.34 245
18/02/2025 €18.61 €19.47 €19.26 €19.47 51
17/02/2025 €18.61 €19.51 €19.40 €19.40 3
14/02/2025 €18.61 €19.39 €19.23 €19.33 0
13/02/2025 €18.61 €19.43 €19.00 €19.29 0
12/02/2025 €18.61 €19.20 €19.03 €19.09 0
11/02/2025 €18.61 €19.14 €19.01 €19.14 0
10/02/2025 €18.61 €19.11 €18.95 €19.10 0
07/02/2025 €18.61 €19.21 €18.68 €18.95 0
06/02/2025 €18.61 €19.07 €18.89 €18.89 0
05/02/2025 €18.61 €18.92 €18.89 €18.89 0
04/02/2025 €18.61 €18.86 €18.68 €18.78 0
03/02/2025 €18.61 €18.78 €18.60 €18.78 1,750
31/01/2025 €18.95 €18.96 €18.94 €18.94 300
30/01/2025 €18.55 €18.93 €18.66 €18.89 0
29/01/2025 €18.55 €18.76 €18.61 €18.66 0
28/01/2025 €18.55 €18.64 €18.55 €18.61 517
27/01/2025 €18.49 €18.51 €18.45 €18.45 671
24/01/2025 €18.58 €18.58 €18.45 €18.45 643
23/01/2025 €18.43 €18.47 €18.38 €18.45 0
22/01/2025 €18.43 €18.55 €18.38 €18.42 0
21/01/2025 €18.43 €18.44 €18.43 €18.44 268
20/01/2025 €18.43 €18.43 €18.37 €18.38 944
17/01/2025 €18.37 €18.41 €18.18 €18.38 657
16/01/2025 €18.01 €18.36 €18.08 €18.28 0
15/01/2025 €18.01 €18.28 €18.13 €18.28 0
14/01/2025 €18.01 €18.00 €17.81 €17.92 104
13/01/2025 €18.01 €18.01 €17.84 €17.91 0
10/01/2025 €18.01 €18.19 €18.01 €18.01 47
09/01/2025 €18.35 €18.14 €17.98 €18.12 0
08/01/2025 €18.35 €18.42 €18.08 €18.12 5,545
07/01/2025 €18.49 €18.50 €18.37 €18.37 680
06/01/2025 €18.58 €18.65 €18.43 €18.60 0
03/01/2025 €18.58 €18.57 €18.51 €18.50 3
02/01/2025 €18.58 €18.58 €18.58 €18.58 1,616
01/01/2025 €18.56 €18.56 €18.53 €18.53 26
31/12/2024 €18.56 €18.56 €18.53 €18.53 26
30/12/2024 €18.32 €18.47 €18.32 €18.40 142
27/12/2024 €18.48 €18.46 €18.43 €18.43 3
26/12/2024 €18.48 €18.49 €18.32 €18.32 1,000
25/12/2024 €18.48 €18.49 €18.32 €18.32 1,000
24/12/2024 €18.48 €18.49 €18.32 €18.32 1,000
23/12/2024 €18.56 €18.30 €18.15 €18.24 0
20/12/2024 €18.56 €18.25 €18.09 €18.25 1
19/12/2024 €18.56 €18.35 €18.18 €18.24 0
18/12/2024 €18.56 €18.51 €18.46 €18.46 2
17/12/2024 €18.56 €18.48 €18.39 €18.39 3
16/12/2024 €18.56 €18.60 €18.56 €18.58 5,232
13/12/2024 €18.78 €18.78 €18.66 €18.68 338
12/12/2024 €18.90 €19.00 €18.70 €18.81 0
11/12/2024 €18.90 €18.92 €18.90 €18.92 98
10/12/2024 €18.72 €18.81 €18.72 €18.81 49
09/12/2024 €18.75 €18.82 €18.63 €18.75 170
06/12/2024 €18.31 €18.80 €18.52 €18.63 0
05/12/2024 €18.31 €18.62 €18.62 €18.62 1
04/12/2024 €18.31 €18.60 €18.39 €18.57 0
03/12/2024 €18.31 €18.44 €18.41 €18.41 1
02/12/2024 €18.31 €18.33 €18.31 €18.33 1,580
29/11/2024 €18.31 €18.39 €18.25 €18.36 0
28/11/2024 €18.31 €18.40 €18.23 €18.34 0
27/11/2024 €18.31 €18.25 €18.23 €18.23 0
26/11/2024 €18.31 €18.22 €18.21 €18.22 19
25/11/2024 €18.31 €18.58 €18.41 €18.41 1
22/11/2024 €18.31 €18.50 €18.07 €18.16 0
21/11/2024 €18.31 €18.21 €17.99 €18.16 0
20/11/2024 €18.31 €18.35 €18.10 €18.14 0
19/11/2024 €18.31 €18.98 €18.23 €18.23 1
18/11/2024 €18.31 €18.31 €18.23 €18.28 1,112
15/11/2024 €18.35 €18.35 €18.33 €18.39 29
14/11/2024 €18.34 €18.39 €18.32 €18.39 1,014
13/11/2024 €18.60 €18.28 €18.21 €18.21 4
12/11/2024 €18.60 €18.47 €18.26 €18.26 3
11/11/2024 €18.60 €18.61 €18.50 €18.61 471
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

Market data

Select a section