Market data

Select a section

Wisdomtree Issuer icav WT Europe Equity Ucits ETF - EUR ACC

(HEDF)
Sector: n/a
€24.25
€-0.26 -1.04
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €24.56 €24.68 €24.13 €24.25 58
07/11/2024 €24.56 €24.63 €23.99 €24.50 74
06/11/2024 €24.56 €24.79 €24.06 €24.09 3,951
05/11/2024 €25.03 €24.49 €24.09 €24.35 49
04/11/2024 €25.03 €24.53 €24.18 €24.27 118
01/11/2024 €25.03 €24.57 €24.06 €24.40 70
31/10/2024 €25.03 €24.44 €24.00 €24.14 82
30/10/2024 €25.03 €24.76 €24.30 €24.73 36
29/10/2024 €25.03 €25.12 €24.68 €24.73 20
28/10/2024 €25.03 €25.03 €24.71 €24.92 38
25/10/2024 €25.03 €24.91 €24.56 €24.75 41
24/10/2024 €25.03 €25.02 €24.62 €24.65 36
23/10/2024 €25.03 €24.87 €24.52 €24.65 25
22/10/2024 €25.03 €24.84 €24.55 €24.72 33
21/10/2024 €25.03 €25.03 €24.70 €24.70 62
18/10/2024 €25.03 €25.02 €24.62 €24.97 22
17/10/2024 €25.03 €24.89 €24.60 €24.73 45
16/10/2024 €25.03 €24.75 €24.48 €24.65 40
15/10/2024 €25.03 €25.27 €24.79 €24.83 55
14/10/2024 €25.03 €25.11 €24.87 €25.07 106
11/10/2024 €24.81 €24.99 €24.75 €24.94 18
10/10/2024 €24.81 €25.03 €24.79 €24.86 34
09/10/2024 €24.81 €25.02 €24.66 €24.92 31
08/10/2024 €24.81 €24.82 €24.56 €24.76 47
07/10/2024 €24.81 €25.03 €24.75 €24.91 113
04/10/2024 €24.71 €24.98 €24.53 €24.85 29
03/10/2024 €24.71 €24.85 €24.59 €24.61 79
02/10/2024 €25.58 €25.01 €24.77 €24.86 29
01/10/2024 €25.58 €25.25 €24.77 €24.85 93
30/09/2024 €25.58 €25.60 €25.02 €25.15 131
27/09/2024 €25.44 €25.70 €25.28 €25.66 2,399
26/09/2024 €24.93 €25.43 €25.04 €25.38 35
25/09/2024 €24.93 €24.91 €24.61 €24.81 22
24/09/2024 €24.93 €24.95 €24.72 €24.83 27
23/09/2024 €24.93 €24.64 €24.37 €24.58 31
20/09/2024 €24.93 €24.88 €24.45 €24.45 57
19/09/2024 €24.93 €24.94 €24.52 €24.40 60
18/09/2024 €24.93 €24.57 €24.29 €24.40 19
17/09/2024 €24.93 €24.68 €24.30 €24.49 59
16/09/2024 €24.93 €24.49 €24.21 €24.32 70
13/09/2024 €24.93 €24.50 €24.17 €24.17 40
12/09/2024 €24.93 €24.38 €24.06 €23.99 27
11/09/2024 €24.93 €24.16 €23.90 €23.99 18
10/09/2024 €24.93 €24.36 €23.85 €23.99 29
09/09/2024 €24.93 €24.43 €24.10 €24.24 51
06/09/2024 €24.93 €24.52 €24.06 €24.06 20
05/09/2024 €24.93 €24.73 €24.41 €24.49 69
04/09/2024 €24.93 €24.78 €24.46 €24.61 113
03/09/2024 €24.93 €25.37 €24.81 €24.90 118
02/09/2024 €24.93 €25.33 €24.94 €25.19 111
30/08/2024 €24.93 €25.39 €25.07 €25.19 40
29/08/2024 €24.93 €25.32 €24.88 €25.19 33
28/08/2024 €24.93 €25.07 €24.86 €24.99 40
27/08/2024 €24.93 €25.07 €24.77 €24.93 53
26/08/2024 €23.82 €24.89 €23.94 €24.75 51
23/08/2024 €23.82 €24.89 €23.94 €24.75 51
22/08/2024 €23.82 €24.89 €23.94 €24.75 51
21/08/2024 €23.82 €24.88 €24.40 €24.77 16
20/08/2024 €23.82 €24.82 €24.59 €24.59 57
19/08/2024 €23.82 €24.73 €24.37 €24.67 21
16/08/2024 €23.82 €24.59 €24.37 €24.48 58
15/08/2024 €23.82 €24.45 €23.67 €24.40 0
14/08/2024 €23.82 €24.10 €23.86 €23.99 57
13/08/2024 €23.82 €23.89 €23.71 €23.86 131
12/08/2024 €23.85 €24.02 €23.69 €23.74 6,051
09/08/2024 €23.76 €24.01 €23.69 €23.81 642
08/08/2024 €23.76 €23.85 €23.53 €23.80 69
07/08/2024 €23.32 €23.88 €23.35 €23.82 42
06/08/2024 €24.94 €23.63 €23.22 €23.32 71
05/08/2024 €24.94 €23.64 €22.91 €23.70 111
02/08/2024 €24.94 €24.25 €23.62 €23.70 29
01/08/2024 €24.94 €24.88 €24.34 €24.36 46
31/07/2024 €24.94 €25.22 €24.79 €24.92 23
30/07/2024 €24.94 €25.04 €24.71 €24.90 32
29/07/2024 €24.94 €25.28 €24.72 €24.78 24
26/07/2024 €24.94 €25.19 €24.81 €24.90 51
25/07/2024 €24.94 €25.04 €24.65 €24.90 23,113
24/07/2024 €25.97 €25.51 €25.23 €25.33 15
23/07/2024 €25.97 €25.91 €25.45 €25.58 32
22/07/2024 €25.97 €25.73 €25.24 €25.66 35
19/07/2024 €25.97 €25.54 €25.21 €25.22 27
18/07/2024 €25.97 €25.73 €25.41 €25.50 18
17/07/2024 €25.97 €25.65 €25.40 €25.48 24
16/07/2024 €25.97 €25.78 €25.52 €25.64 16
15/07/2024 €25.97 €26.11 €25.70 €25.81 107
12/07/2024 €25.20 €26.10 €25.79 €26.09 30
11/07/2024 €25.20 €25.88 €25.63 €25.80 8
10/07/2024 €25.20 €25.68 €25.26 €25.64 32
09/07/2024 €25.20 €25.61 €25.23 €25.30 28
08/07/2024 €25.20 €25.82 €25.44 €25.59 23
05/07/2024 €25.20 €25.93 €25.59 €25.59 16
04/07/2024 €25.20 €25.79 €25.54 €25.70 34
03/07/2024 €25.20 €25.75 €25.36 €25.60 46
02/07/2024 €25.20 €25.52 €25.07 €25.31 103
01/07/2024 €25.80 €25.87 €25.47 €25.51 309
28/06/2024 €25.42 €25.66 €25.33 €25.38 74
27/06/2024 €25.44 €25.68 €25.44 €25.45 67
26/06/2024 €25.44 €25.89 €25.42 €25.59 21
25/06/2024 €25.44 €25.75 €25.49 €25.58 27
24/06/2024 €25.44 €25.82 €25.41 €25.74 107
21/06/2024 €25.44 €25.73 €25.36 €25.42 21
20/06/2024 €25.44 €25.68 €25.36 €25.66 52
19/06/2024 €25.44 €25.57 €25.33 €25.42 44
18/06/2024 €25.44 €25.69 €25.39 €25.50 38
17/06/2024 €25.44 €25.51 €25.26 €25.39 290
14/06/2024 €25.93 €25.80 €25.08 €25.25 42
13/06/2024 €25.93 €26.25 €25.69 €25.72 27
12/06/2024 €25.93 €26.21 €25.86 €26.17 164
11/06/2024 €25.97 €26.30 €25.78 €25.95 43
10/06/2024 €26.06 €26.16 €25.87 €26.08 104
07/06/2024 €26.24 €26.39 €26.01 €26.20 10,024
06/06/2024 €26.14 €26.36 €26.13 €26.27 29
05/06/2024 €26.14 €26.22 €25.77 €26.22 56
04/06/2024 €25.90 €26.07 €25.66 €25.81 120
03/06/2024 €26.12 €26.34 €25.99 €26.02 76
31/05/2024 €25.98 €26.15 €25.89 €25.93 28
30/05/2024 €25.98 €26.11 €25.62 €26.10 55
29/05/2024 €26.39 €26.22 €25.80 €25.83 27
28/05/2024 €26.39 €26.51 €26.14 €26.16 60
27/05/2024 €26.39 €26.42 €26.14 €26.25 40
24/05/2024 €26.39 €26.26 €25.97 €26.25 13
23/05/2024 €26.39 €26.44 €26.10 €26.19 27
22/05/2024 €26.39 €26.35 €26.04 €26.18 41
21/05/2024 €26.39 €26.41 €26.07 €26.24 93
20/05/2024 €26.39 €26.51 €26.22 €26.35 137
17/05/2024 €26.30 €26.45 €26.16 €26.31 188
16/05/2024 €26.53 €26.65 €26.25 €26.37 36
15/05/2024 €26.53 €26.66 €26.26 €26.52 541
14/05/2024 €26.30 €26.47 €26.22 €26.41 65
13/05/2024 €26.30 €26.39 €26.16 €26.31 33
10/05/2024 €26.30 €26.36 €26.12 €26.25 96

Market data

Select a section