Market data

Select a section

Wisdomtree Issuer icav Wisdomtree Europe Smallcap Div Ucits

(DFEE)
Sector: n/a
€18.38
€0.06 0.30
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section