Market data

Select a section

Wisdomtree Issuer icav WT Europe Equity Ucits ETF - EUR ACC

(HEDF)
Sector: n/a
€27.44
€0.16 0.60
Last updated: 17:03:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 €24.68 €24.48 €24.35 €24.45 0
23/12/2024 €24.68 €24.47 €24.22 €24.35 83
20/12/2024 €24.68 €24.45 €24.08 €24.40 74
19/12/2024 €24.68 €24.68 €24.27 €24.43 300
18/12/2024 €24.56 €24.98 €24.65 €24.81 61
17/12/2024 €24.56 €24.95 €24.75 €24.77 106
16/12/2024 €24.56 €25.13 €24.77 €24.88 95
13/12/2024 €24.56 €25.22 €24.84 €24.95 58
12/12/2024 €24.56 €25.20 €24.84 €25.01 59
11/12/2024 €24.56 €25.06 €24.83 €25.00 40
10/12/2024 €24.56 €25.09 €24.73 €24.85 85
09/12/2024 €24.56 €25.28 €24.90 €25.01 76
06/12/2024 €24.56 €25.09 €24.74 €24.98 49
05/12/2024 €24.56 €25.17 €24.50 €24.92 52
04/12/2024 €24.56 €24.81 €24.43 €24.68 63
03/12/2024 €24.56 €24.67 €24.32 €24.52 75
02/12/2024 €24.56 €24.49 €23.86 €24.38 66
29/11/2024 €24.56 €24.30 €23.84 €24.14 58
28/11/2024 €24.56 €24.31 €23.97 €24.06 56
27/11/2024 €24.56 €24.20 €23.84 €23.99 77
26/11/2024 €24.56 €24.28 €23.98 €24.05 89
25/11/2024 €24.56 €24.45 €24.14 €24.20 107
22/11/2024 €24.56 €24.18 €23.75 €23.90 82
21/11/2024 €24.56 €23.93 €23.66 €23.90 67
20/11/2024 €24.56 €24.22 €23.77 €23.77 52
19/11/2024 €24.56 €24.25 €23.67 €23.88 46
18/11/2024 €24.56 €24.30 €23.94 €24.06 49
15/11/2024 €24.56 €24.33 €23.95 €24.26 54
14/11/2024 €24.56 €24.40 €23.96 €24.26 110
13/11/2024 €24.56 €24.07 €23.73 €23.88 74
12/11/2024 €24.56 €24.43 €23.94 €23.94 61
11/11/2024 €24.56 €24.65 €24.31 €24.49 98
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

Market data

Select a section