UK markets close in 4 hours 9 minutes

WisdomTree Europe SmallCap Div ETF (DFE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,660.60+1.00 (+0.06%)
As of 10:27AM BST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20241,667.081,667.081,660.601,660.601,660.601,131
13 May 20241,661.601,662.001,654.401,659.601,659.602,519
10 May 20241,644.801,661.801,644.801,658.401,658.40500
09 May 20241,634.001,647.601,634.001,645.401,645.40544
08 May 20241,637.601,638.201,629.601,637.501,637.5054
07 May 20241,619.001,631.601,614.001,631.301,631.30543
03 May 20241,602.401,609.841,598.271,606.801,606.80475
02 May 20241,587.361,595.781,587.361,594.601,594.60169
01 May 20241,578.481,592.401,578.481,584.001,584.001,290
30 Apr 20241,583.801,598.401,583.801,587.201,587.201,031
29 Apr 20241,582.801,595.401,582.801,597.301,597.30352
26 Apr 20241,580.581,587.601,580.581,583.901,583.9042
25 Apr 20241,578.001,578.001,553.601,561.401,561.40133
24 Apr 20241,584.001,584.001,576.801,575.801,575.80651
23 Apr 20241,580.801,580.801,570.381,579.001,579.0018
22 Apr 20241,566.601,574.201,566.601,568.501,568.50265
19 Apr 20241,542.801,549.001,542.801,550.101,550.102
18 Apr 20241,554.001,554.001,539.801,552.101,552.1038
17 Apr 20241,553.601,558.201,546.601,547.701,547.703,387
16 Apr 20241,553.401,560.801,541.601,550.001,550.00188
15 Apr 20241,574.601,588.201,574.601,576.001,576.00177
12 Apr 20241,599.601,602.201,585.201,582.801,582.801,356
11 Apr 20241,576.601,594.201,576.601,587.001,587.00528
10 Apr 20241,573.201,585.001,573.201,584.301,584.3073
09 Apr 20241,596.601,596.601,596.601,586.801,586.80692
08 Apr 20241,598.801,600.201,591.601,596.001,596.00305
05 Apr 20241,580.001,585.001,569.601,579.901,579.908,214
04 Apr 20241,592.201,596.601,589.201,594.001,594.00268
03 Apr 20241,576.601,587.001,576.601,585.801,585.80665
02 Apr 20241,584.801,587.001,577.001,577.601,577.602,350
28 Mar 20241,587.001,588.601,578.951,585.401,585.404,492
27 Mar 20241,582.201,585.401,582.131,581.201,581.2061
26 Mar 20241,563.001,574.601,558.781,572.401,572.40217
25 Mar 20241,567.401,567.601,560.401,564.601,564.601,212
22 Mar 20241,565.401,571.221,558.201,563.001,563.0013
21 Mar 20241,555.001,565.801,552.001,566.501,566.5092,349
20 Mar 20241,546.201,546.201,546.201,544.801,544.80388
19 Mar 20241,535.201,542.201,535.201,544.301,544.3012
18 Mar 20241,549.401,553.881,539.601,541.601,541.60196
15 Mar 20241,547.801,556.201,547.801,546.001,546.0055
14 Mar 20241,553.401,556.801,547.801,544.301,544.30412
13 Mar 20241,551.401,551.401,551.401,549.401,549.401
12 Mar 20241,541.001,549.801,541.001,547.801,547.801,226
11 Mar 20241,538.801,543.531,536.801,537.901,537.9068
08 Mar 20241,553.401,553.401,547.001,543.401,543.409
07 Mar 20241,546.801,554.801,546.801,550.101,550.102
06 Mar 20241,542.401,544.401,536.001,539.901,539.90544
05 Mar 20241,534.801,536.801,534.801,527.601,527.60171
04 Mar 20241,544.401,544.401,524.201,527.701,527.7010
01 Mar 20241,534.801,534.801,534.801,539.101,539.1066
29 Feb 20241,521.131,531.001,516.871,525.101,525.10607
28 Feb 20241,525.801,525.801,511.201,518.301,518.301,338
27 Feb 20241,526.001,526.001,521.601,527.501,527.50159
26 Feb 20241,530.801,530.801,518.021,523.701,523.70136
23 Feb 20241,527.801,527.801,520.801,524.601,524.601,245
22 Feb 20241,531.001,538.401,525.471,532.501,532.50147
21 Feb 20241,527.801,527.801,519.201,524.501,524.501,593
20 Feb 20241,523.601,523.801,516.601,522.001,522.006
19 Feb 20241,530.601,536.001,525.071,532.101,532.102,037
16 Feb 20241,534.001,534.001,533.201,530.701,530.702
15 Feb 20241,520.401,522.601,515.001,516.901,516.90407
14 Feb 20241,496.601,515.731,496.601,511.401,511.4080
13 Feb 20241,521.001,521.001,487.601,494.801,494.80251
12 Feb 20241,511.801,521.601,511.801,519.601,519.60116
09 Feb 20241,511.201,511.201,507.531,506.601,506.60106
08 Feb 20241,512.001,518.601,512.001,512.801,512.8017
07 Feb 20241,515.201,515.201,506.001,507.101,507.101,081
06 Feb 20241,504.531,517.601,504.531,516.601,516.609
05 Feb 20241,518.601,524.801,509.931,503.101,503.102,025
02 Feb 20241,518.001,518.001,518.001,512.501,512.50868
01 Feb 20241,519.801,529.001,519.801,516.601,516.6081
31 Jan 20241,526.801,533.801,526.801,530.301,530.3011
30 Jan 20241,530.801,541.401,530.801,531.701,531.7084
29 Jan 20241,536.801,542.001,519.001,528.101,528.10155
26 Jan 20241,524.601,537.241,523.471,536.701,536.703,450
25 Jan 20241,511.201,527.601,511.201,525.101,525.10106
24 Jan 20241,511.001,516.201,510.381,521.901,521.90145
23 Jan 20241,512.001,517.061,508.801,507.501,507.50270
22 Jan 20241,508.601,514.001,501.471,509.701,509.70230
19 Jan 20241,507.801,507.801,501.001,495.601,495.6019
18 Jan 20241,505.801,505.801,504.801,501.201,501.20425
17 Jan 20241,498.201,498.201,487.001,491.601,491.60202
16 Jan 20241,514.001,514.041,511.781,514.101,514.101,649
15 Jan 20241,527.401,527.401,513.871,513.101,513.10161
12 Jan 20241,527.601,533.801,527.601,525.501,525.5051
11 Jan 20241,525.601,525.601,522.801,509.701,509.70448
10 Jan 20241,524.001,524.801,517.601,523.301,523.30285
09 Jan 20241,522.271,527.001,522.271,525.701,525.70509
08 Jan 20241,526.001,526.001,512.471,533.701,533.70249
05 Jan 20241,516.401,536.001,516.401,524.701,524.707,573
04 Jan 20241,531.001,536.401,531.001,537.901,537.9044
03 Jan 20241,571.801,571.801,541.601,543.901,543.901,091
02 Jan 20241,574.401,582.001,572.731,574.701,574.701,550
29 Dec 20231,587.001,595.801,587.001,589.201,589.20304
28 Dec 20231,595.201,595.201,595.201,590.001,590.0021
27 Dec 20231,588.401,593.401,579.801,591.001,591.006,631
22 Dec 20231,580.921,580.921,578.401,575.201,575.2037
21 Dec 20231,565.071,569.201,565.071,575.401,575.401,271
20 Dec 20231,566.801,572.201,565.201,573.501,573.501,130
19 Dec 20231,548.001,548.001,548.001,553.901,553.901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...