Market data

Select a section

Wisdomtree Issuer icav Wisdomtree Europe Smallcap Div Ucits

(DFEE)
Sector: n/a
€20.07
€0.04 0.21
Last updated: 11:14:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 €20.23 €20.04 €19.95 €20.03 188
16/07/2025 €20.23 €20.09 €19.94 €19.94 15
15/07/2025 €20.23 €20.13 €20.03 €20.03 1
14/07/2025 €20.23 €20.08 €20.02 €20.06 4
11/07/2025 €20.23 €20.18 €20.12 €20.12 0
10/07/2025 €20.23 €20.31 €20.16 €20.25 401
09/07/2025 €19.95 €20.12 €20.00 €20.11 23
08/07/2025 €19.95 €20.02 €19.88 €20.01 715
07/07/2025 €19.90 €19.97 €19.80 €19.94 86
04/07/2025 €19.90 €19.90 €19.78 €19.85 2,126
03/07/2025 €20.27 €19.94 €19.94 €19.94 1
02/07/2025 €20.27 €20.35 €20.21 €20.21 26
01/07/2025 €20.27 €20.38 €20.27 €20.28 621
30/06/2025 €20.10 €21.04 €20.30 €20.30 7
27/06/2025 €20.10 €20.42 €19.00 €20.37 0
26/06/2025 €20.10 €20.16 €20.08 €20.15 2,770
25/06/2025 €19.93 €20.12 €20.00 €20.00 0
24/06/2025 €19.93 €20.10 €20.07 €20.07 0
23/06/2025 €19.93 €19.94 €19.91 €19.94 257
20/06/2025 €20.23 €20.11 €19.97 €19.97 14
19/06/2025 €20.23 €20.05 €19.97 €19.97 2
18/06/2025 €20.23 €20.24 €20.16 €20.17 3
17/06/2025 €20.23 €20.25 €20.15 €20.22 2,868
16/06/2025 €20.48 €20.31 €20.24 €20.24 0
13/06/2025 €20.48 €20.35 €20.18 €20.17 0
12/06/2025 €20.48 €20.35 €20.34 €20.34 0
11/06/2025 €20.48 €20.48 €20.41 €20.41 1,113
10/06/2025 €20.38 €20.45 €20.37 €20.40 0
09/06/2025 €20.38 €20.36 €20.31 €20.36 100
06/06/2025 €20.38 €20.38 €20.31 €20.31 476
05/06/2025 €20.27 €20.30 €20.27 €20.30 146
04/06/2025 €20.16 €20.35 €20.19 €20.25 0
03/06/2025 €20.16 €20.16 €20.13 €20.13 4,534
02/06/2025 €20.14 €20.20 €20.13 €20.16 1
30/05/2025 €20.14 €20.23 €20.15 €20.15 0
29/05/2025 €20.14 €20.35 €20.11 €20.17 0
28/05/2025 €20.14 €20.18 €20.14 €20.18 2,720
27/05/2025 €19.87 €20.26 €20.18 €20.17 1,445
26/05/2025 €19.87 €19.89 €19.87 €19.89 2,390
23/05/2025 €19.87 €19.89 €19.87 €19.89 2,390
22/05/2025 €19.94 €19.99 €19.92 €19.96 555
21/05/2025 €20.18 €20.14 €20.02 €20.10 6
20/05/2025 €20.18 €20.18 €20.14 €20.14 343
19/05/2025 €20.08 €20.08 €19.95 €20.00 198
16/05/2025 €19.94 €20.09 €20.01 €20.04 1
15/05/2025 €19.94 €19.95 €19.82 €19.94 2
14/05/2025 €19.94 €19.97 €19.89 €19.89 295
13/05/2025 €19.85 €19.95 €19.85 €19.92 126
12/05/2025 €19.64 €19.88 €19.64 €19.66 21
09/05/2025 €19.47 €19.50 €19.47 €19.49 852
08/05/2025 €19.32 €19.42 €19.31 €19.42 430
07/05/2025 €19.28 €19.30 €19.28 €19.30 19,103
06/05/2025 €19.47 €19.47 €19.37 €19.37 1,000
05/05/2025 €18.64 €19.41 €19.25 €19.28 0
02/05/2025 €18.64 €19.28 €19.27 €19.28 0
01/05/2025 €18.64 €19.14 €18.94 €19.13 0
30/04/2025 €18.64 €18.94 €18.83 €18.94 1
29/04/2025 €18.64 €18.80 €18.74 €18.80 0
28/04/2025 €18.64 €18.80 €18.60 €18.75 0
25/04/2025 €18.64 €18.78 €18.60 €18.60 134
24/04/2025 €17.92 €18.49 €18.23 €18.47 0
23/04/2025 €17.92 €18.47 €18.26 €18.26 313
22/04/2025 €17.92 €18.14 €17.92 €18.08 310
21/04/2025 €17.93 €18.07 €17.85 €18.05 0
18/04/2025 €17.93 €18.07 €17.85 €18.05 0
17/04/2025 €17.93 €18.07 €17.85 €18.05 0
16/04/2025 €17.93 €18.05 €17.89 €18.02 546
15/04/2025 €17.59 €18.41 €17.95 €18.05 1
14/04/2025 €17.59 €17.80 €17.49 €17.80 146
11/04/2025 €17.32 €17.35 €17.15 €17.25 370
10/04/2025 €17.53 €18.18 €17.16 €17.30 5
09/04/2025 €16.83 €16.92 €16.63 €16.74 8,455
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

Market data

Select a section