Market data

Select a section

Wisdomtree Issuer icav WT Europe Equity Ucits ETF - EUR ACC

(HEDF)
Sector: n/a
€26.81
€-0.33 -1.21
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 €26.82 €27.36 €27.08 €27.14 81
23/06/2025 €26.82 €26.94 €26.53 €26.74 79
20/06/2025 €26.82 €27.02 €26.76 €26.77 100
19/06/2025 €26.96 €26.89 €26.66 €26.66 61
18/06/2025 €26.96 €27.27 €26.88 €26.97 224
17/06/2025 €27.39 €27.39 €26.97 €27.12 404
16/06/2025 €27.38 €27.45 €27.10 €27.38 116
13/06/2025 €27.15 €27.30 €26.90 €27.16 159
12/06/2025 €27.89 €27.64 €27.23 €27.51 55
11/06/2025 €27.89 €27.96 €27.57 €27.70 62
10/06/2025 €27.89 €27.90 €27.69 €27.81 53
09/06/2025 €27.89 €28.00 €27.66 €27.82 4,879
06/06/2025 €27.71 €28.24 €27.54 €27.80 46
05/06/2025 €27.71 €28.01 €27.60 €27.77 3,666
04/06/2025 €27.71 €27.78 €27.60 €27.70 165
03/06/2025 €27.53 €27.82 €27.34 €27.52 84
02/06/2025 €27.53 €27.66 €27.26 €27.57 486
30/05/2025 €27.76 €27.88 €27.50 €27.60 150
29/05/2025 €28.05 €28.16 €27.59 €27.68 79
28/05/2025 €28.05 €28.14 €27.69 €27.71 256
27/05/2025 €27.87 €28.67 €27.67 €27.99 215
26/05/2025 €28.04 €28.14 €27.47 €27.47 66
23/05/2025 €28.04 €28.13 €27.01 €27.47 256
22/05/2025 €28.11 €28.21 €27.64 €27.90 69
21/05/2025 €28.11 €28.18 €27.78 €28.08 2,992
20/05/2025 €28.13 €28.29 €27.83 €28.04 476
19/05/2025 €27.92 €27.92 €27.54 €27.82 248
16/05/2025 €27.62 €27.95 €27.61 €27.72 104
15/05/2025 €27.62 €27.69 €27.11 €27.65 446
14/05/2025 €27.62 €27.63 €27.41 €27.53 210
13/05/2025 €27.55 €28.24 €27.33 €27.54 181
12/05/2025 €27.53 €27.66 €27.16 €27.44 476
09/05/2025 €26.74 €27.16 €26.86 €27.02 46
08/05/2025 €26.74 €27.15 €26.72 €26.86 79
07/05/2025 €26.74 €27.58 €26.57 €26.63 99
06/05/2025 €26.93 €27.09 €26.53 €26.72 505
05/05/2025 €26.67 €26.93 €26.55 €26.70 65
02/05/2025 €26.67 €27.38 €26.37 €26.70 853
01/05/2025 €26.42 €26.58 €26.20 €26.55 0
30/04/2025 €26.42 €26.42 €25.95 €26.19 510
29/04/2025 €26.33 €26.98 €26.03 €26.16 76
28/04/2025 €26.33 €26.33 €26.12 €26.14 7,832
25/04/2025 €26.15 €26.30 €26.00 €26.08 3,538
24/04/2025 €25.83 €26.05 €25.66 €25.96 12,340
23/04/2025 €25.83 €26.10 €25.58 €25.84 450
22/04/2025 €25.01 €25.32 €24.85 €25.25 102
21/04/2025 €25.13 €25.23 €24.70 €25.16 329
18/04/2025 €25.13 €25.23 €24.70 €25.16 329
17/04/2025 €25.13 €25.23 €24.70 €25.16 329
16/04/2025 €24.98 €25.21 €24.83 €25.20 221
15/04/2025 €25.05 €25.79 €24.83 €25.21 511
14/04/2025 €24.92 €25.13 €24.64 €24.89 230
11/04/2025 €24.86 €24.86 €24.07 €24.34 6,495
10/04/2025 €24.72 €26.25 €24.44 €24.48 451
09/04/2025 €23.61 €23.95 €23.17 €23.59 298
08/04/2025 €24.04 €24.51 €23.74 €24.22 803
07/04/2025 €23.25 €25.04 €22.30 €23.67 1,562
04/04/2025 €25.20 €25.75 €24.33 €24.66 653
03/04/2025 €25.97 €26.32 €25.69 €25.72 3,318
02/04/2025 €26.58 €26.67 €26.25 €26.49 38
01/04/2025 €26.58 €26.63 €26.34 €26.57 2,534
31/03/2025 €26.62 €26.62 €26.11 €26.26 358
28/03/2025 €26.74 €27.00 €26.54 €26.67 45
27/03/2025 €26.87 €27.27 €26.64 €26.92 311
26/03/2025 €27.37 €28.22 €27.01 €27.06 107
25/03/2025 €27.37 €27.56 €27.04 €27.38 2,953
24/03/2025 €27.53 €27.59 €27.14 €27.17 58
21/03/2025 €27.53 €27.45 €27.05 €27.21 23
20/03/2025 €27.53 €27.80 €27.24 €27.35 53
19/03/2025 €27.53 €27.83 €27.40 €27.64 3,528
18/03/2025 €27.67 €27.70 €27.30 €27.42 161
17/03/2025 €27.22 €27.54 €27.07 €27.38 182
14/03/2025 €27.17 €27.28 €26.61 €27.17 77
13/03/2025 €26.89 €27.67 €26.50 €26.83 175
12/03/2025 €27.12 €27.18 €26.72 €26.95 511
11/03/2025 €27.49 €27.29 €26.63 €26.68 50
10/03/2025 €27.49 €27.80 €27.04 €27.13 151
07/03/2025 €27.49 €27.55 €27.27 €27.45 44
06/03/2025 €27.49 €27.86 €27.31 €27.69 455
05/03/2025 €27.49 €27.71 €27.30 €27.52 194
04/03/2025 €27.49 €27.66 €26.90 €26.94 224
03/03/2025 €27.49 €28.04 €27.30 €27.79 3,591
28/02/2025 €27.36 €27.51 €27.02 €27.36 74
27/02/2025 €27.36 €27.71 €27.15 €27.41 20,105
26/02/2025 €27.78 €27.79 €27.32 €27.70 102
25/02/2025 €27.78 €27.55 €27.02 €27.35 124
24/02/2025 €27.78 €27.72 €27.21 €27.36 87
21/02/2025 €27.78 €27.55 €27.16 €27.44 79
20/02/2025 €27.78 €27.56 €27.17 €27.28 67
19/02/2025 €27.78 €27.94 €27.29 €27.29 63
18/02/2025 €27.78 €27.95 €27.53 €27.80 11,500
17/02/2025 €26.66 €27.79 €27.31 €27.65 103
14/02/2025 €26.66 €27.71 €27.32 €27.51 54
13/02/2025 €26.66 €27.72 €27.23 €27.52 49
12/02/2025 €26.66 €27.32 €26.92 €27.15 87
11/02/2025 €26.66 €27.67 €26.64 €27.00 107
10/02/2025 €26.66 €27.03 €26.65 €26.83 148
07/02/2025 €26.66 €27.02 €26.56 €26.60 1,073
06/02/2025 €26.82 €26.87 €26.24 €26.30 505
05/02/2025 €26.27 €27.11 €25.99 €26.30 60
04/02/2025 €26.27 €26.41 €25.93 €26.11 221
03/02/2025 €25.98 €26.30 €25.73 €26.11 321
31/01/2025 €26.59 €26.74 €26.30 €26.45 1,939
30/01/2025 €26.26 €26.65 €26.22 €26.54 62
29/01/2025 €26.26 €26.41 €26.14 €26.25 43
28/01/2025 €26.26 €26.32 €25.93 €26.15 89
27/01/2025 €26.26 €26.14 €25.64 €26.07 147
24/01/2025 €26.26 €26.42 €26.04 €26.12 143
23/01/2025 €25.82 €26.18 €25.81 €26.12 81
22/01/2025 €25.82 €26.15 €25.69 €26.01 41
21/01/2025 €25.82 €25.93 €25.58 €25.85 1,821
20/01/2025 €25.57 €26.01 €25.55 €25.88 101
17/01/2025 €25.57 €25.89 €25.35 €25.72 57
16/01/2025 €25.57 €25.57 €25.21 €25.22 1,057
15/01/2025 €24.46 €25.33 €24.78 €25.22 60
14/01/2025 €24.46 €25.16 €24.81 €24.90 152
13/01/2025 €24.46 €24.97 €24.62 €24.83 91
10/01/2025 €24.46 €25.28 €24.88 €24.90 117
09/01/2025 €24.46 €25.29 €24.75 €25.12 58
08/01/2025 €24.46 €25.20 €24.74 €24.99 98
07/01/2025 €24.46 €25.29 €24.77 €25.10 245
06/01/2025 €24.46 €24.98 €24.43 €24.97 234
03/01/2025 €24.46 €24.83 €24.42 €24.44 282
02/01/2025 €24.43 €24.78 €24.36 €24.61 143
01/01/2025 €24.43 €24.55 €24.30 €24.47 0
31/12/2024 €24.43 €24.55 €24.30 €24.47 0
30/12/2024 €24.43 €24.68 €24.33 €24.38 730
27/12/2024 €24.68 €24.61 €24.21 €24.58 110
26/12/2024 €24.68 €24.48 €24.35 €24.45 0
25/12/2024 €24.68 €24.48 €24.35 €24.45 0

Market data

Select a section