WisdomTree Europe SmallCap Dividend Fund

DFE
🏛️ usa →
69.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.86 54.96 54.60 54.72 0.0M
2022-12-29 54.80 55.24 54.77 55.06 0.0M
2022-12-28 54.75 54.83 54.05 54.05 0.1M
2022-12-27 54.46 54.65 54.39 54.48 0.0M
2022-12-23 54.18 54.53 54.01 54.44 0.1M
2022-12-22 54.30 54.37 54.02 54.37 0.0M
2022-12-21 54.45 54.89 54.45 54.84 0.0M
2022-12-20 53.66 53.96 53.62 53.87 0.0M
2022-12-19 54.22 54.22 53.73 53.83 0.0M
2022-12-16 54.15 54.26 53.88 54.08 0.0M
2022-12-15 55.40 55.40 54.67 54.73 0.0M
2022-12-14 55.86 56.33 55.81 56.06 0.0M
2022-12-13 56.94 56.94 55.97 56.10 0.0M
2022-12-12 54.99 55.25 54.87 55.25 0.0M
2022-12-09 55.14 55.55 55.13 55.16 0.0M
2022-12-08 54.59 54.97 54.59 54.96 0.0M
2022-12-07 54.76 54.86 54.50 54.74 0.0M
2022-12-06 55.38 55.38 54.77 54.83 0.1M
2022-12-05 56.44 56.44 55.49 55.62 0.0M
2022-12-02 55.97 56.45 55.97 56.45 0.0M
2022-12-01 56.10 56.29 55.96 56.11 0.0M
2022-11-30 54.81 55.46 54.27 55.23 0.0M
2022-11-29 54.35 54.75 54.35 54.36 0.1M
2022-11-28 54.93 54.93 54.10 54.21 0.0M
2022-11-25 55.14 55.65 55.14 55.60 0.0M
2022-11-23 54.45 55.12 54.45 55.12 0.0M
2022-11-22 53.96 54.24 53.95 54.22 0.0M
2022-11-21 53.36 53.51 53.26 53.44 0.0M
2022-11-18 53.71 54.02 53.65 53.88 0.0M
2022-11-17 53.11 53.70 53.10 53.67 0.0M
2022-11-16 53.97 54.08 53.60 53.93 0.0M
2022-11-15 54.71 54.93 54.05 54.32 0.0M
2022-11-14 54.42 54.82 54.40 54.40 0.0M
2022-11-11 54.61 55.44 54.56 55.31 0.0M
2022-11-10 52.78 53.63 52.78 53.59 0.0M
2022-11-09 50.82 51.23 50.59 50.61 0.1M
2022-11-08 51.09 51.88 51.05 51.50 0.0M
2022-11-07 50.92 51.07 50.67 50.90 0.0M
2022-11-04 49.31 50.19 49.02 50.19 0.0M
2022-11-03 47.60 47.98 47.60 47.83 0.0M
2022-11-02 49.17 49.46 48.27 48.27 0.0M
2022-11-01 49.83 49.94 48.95 49.28 0.0M
2022-10-31 48.85 48.89 48.69 48.79 0.0M
2022-10-28 49.17 49.50 48.95 49.50 0.0M
2022-10-27 49.26 49.45 49.02 49.02 0.0M
2022-10-26 49.12 49.81 49.12 49.58 0.0M
2022-10-25 47.90 48.83 47.90 48.80 0.0M
2022-10-24 47.21 47.47 47.04 47.30 0.0M
2022-10-21 46.24 47.38 46.23 47.37 0.0M
2022-10-20 47.17 47.17 46.44 46.59 0.0M
2022-10-19 46.86 47.07 46.36 46.73 0.0M
2022-10-18 47.55 47.68 47.26 47.59 0.0M
2022-10-17 47.02 47.39 47.02 47.19 0.0M
2022-10-14 46.53 46.53 45.54 45.55 0.0M
2022-10-13 44.56 46.70 44.37 46.53 0.0M
2022-10-12 44.85 45.07 44.81 44.81 0.0M
2022-10-11 45.29 45.82 44.78 44.94 0.0M
2022-10-10 45.83 45.83 45.44 45.63 0.0M
2022-10-07 46.14 46.18 45.66 45.71 0.0M
2022-10-06 46.99 47.01 46.65 46.70 0.0M
2022-10-05 47.02 47.49 46.63 47.35 0.0M
2022-10-04 47.73 48.40 47.73 48.19 0.3M
2022-10-03 45.87 46.72 45.87 46.62 0.0M
2022-09-30 44.90 45.75 44.90 45.24 0.0M
2022-09-29 44.46 44.80 44.02 44.80 0.0M
2022-09-28 44.05 45.66 43.94 45.58 0.1M
2022-09-27 45.01 45.18 44.14 44.46 0.0M
2022-09-26 45.41 45.59 44.80 45.05 0.0M
2022-09-23 47.21 47.25 46.50 46.72 0.0M
2022-09-22 49.11 49.11 48.67 48.85 0.0M
2022-09-21 49.83 50.05 49.22 49.29 0.0M
2022-09-20 49.97 49.97 49.33 49.69 0.0M
2022-09-19 50.25 51.18 50.23 51.17 0.0M
2022-09-16 50.84 51.25 50.77 51.21 0.0M
2022-09-15 51.52 51.86 51.42 51.50 0.0M
2022-09-14 51.96 52.28 51.86 52.17 0.0M
2022-09-13 52.88 53.09 52.04 52.06 0.0M
2022-09-12 54.02 54.33 54.02 54.16 0.0M
2022-09-09 52.61 53.11 52.61 53.05 0.0M
2022-09-08 50.86 51.44 50.84 51.43 0.0M
2022-09-07 50.95 51.71 50.95 51.71 0.0M
2022-09-06 51.33 51.33 50.91 50.99 0.0M
2022-09-02 52.13 52.41 50.92 50.98 0.0M
2022-09-01 51.73 51.78 51.20 51.78 0.0M
2022-08-31 53.05 53.15 52.69 52.81 0.0M
2022-08-30 53.72 53.75 52.90 53.02 0.0M
2022-08-29 53.20 53.46 53.20 53.27 0.0M
2022-08-26 54.97 54.97 53.29 53.32 0.0M
2022-08-25 54.62 54.84 54.50 54.84 0.0M
2022-08-24 54.22 54.69 54.22 54.45 0.0M
2022-08-23 54.30 54.91 54.26 54.42 0.0M
2022-08-22 54.63 54.63 54.11 54.16 0.0M
2022-08-19 56.13 56.17 55.62 55.81 0.0M
2022-08-18 57.14 57.14 56.72 56.87 0.0M
2022-08-17 57.08 57.38 56.81 57.07 0.0M
2022-08-16 57.58 57.96 57.58 57.83 0.0M
2022-08-15 57.61 57.64 57.52 57.56 0.0M
2022-08-12 58.10 58.47 58.10 58.47 0.0M
2022-08-11 58.50 58.50 58.05 58.15 0.0M
2022-08-10 58.07 58.46 58.07 58.33 0.0M
2022-08-09 57.03 57.03 56.56 56.59 0.0M
2022-08-08 57.36 57.36 56.83 56.91 0.0M
2022-08-05 56.63 57.12 56.63 57.12 0.0M
2022-08-04 57.30 57.69 57.28 57.69 0.0M
2022-08-03 57.06 57.32 56.78 57.31 0.0M
2022-08-02 56.94 57.03 56.41 56.42 0.0M
2022-08-01 57.74 57.78 57.52 57.59 0.0M
2022-07-29 57.52 58.02 57.17 57.99 0.0M
2022-07-28 56.57 56.99 56.32 56.97 0.0M
2022-07-27 55.74 56.66 55.57 56.59 0.1M
2022-07-26 55.56 55.62 55.24 55.27 0.0M
2022-07-25 56.63 56.67 56.31 56.39 0.0M
2022-07-22 55.96 56.13 55.46 55.57 0.0M
2022-07-21 54.96 55.60 54.93 55.55 0.1M
2022-07-20 55.11 55.22 54.42 54.71 0.0M
2022-07-19 55.35 55.35 55.11 55.17 0.0M
2022-07-18 54.17 54.56 53.96 54.00 0.0M
2022-07-15 52.82 53.28 52.82 53.14 0.0M
2022-07-14 51.94 52.30 51.67 52.25 0.0M
2022-07-13 52.58 53.55 52.58 53.26 0.1M
2022-07-12 53.08 53.59 53.08 53.22 0.0M
2022-07-11 53.37 53.44 53.06 53.11 0.0M
2022-07-08 54.03 54.32 53.77 54.10 0.0M
2022-07-07 53.34 53.85 53.34 53.85 0.0M
2022-07-06 52.69 52.89 52.49 52.82 0.0M
2022-07-05 52.68 53.39 52.60 53.39 0.0M
2022-07-01 54.63 55.12 54.34 55.11 0.0M
2022-06-30 54.39 55.29 54.32 55.20 0.1M
2022-06-29 56.08 56.08 55.64 55.69 0.0M
2022-06-28 57.15 57.33 56.34 56.38 0.1M
2022-06-27 56.89 57.20 56.70 56.83 0.0M
2022-06-24 55.92 56.78 55.92 56.73 0.0M
2022-06-23 57.34 57.80 57.11 57.80 0.0M
2022-06-22 57.85 58.44 57.82 58.07 0.0M
2022-06-21 58.73 58.90 58.35 58.35 0.0M
2022-06-17 57.88 58.23 57.54 57.95 0.0M
2022-06-16 57.63 57.90 57.16 57.47 0.0M
2022-06-15 58.59 59.68 58.20 59.39 0.0M
2022-06-14 58.23 58.28 57.51 57.85 0.1M
2022-06-13 59.02 59.22 58.46 58.52 0.0M
2022-06-10 61.48 61.48 61.02 61.16 0.0M
2022-06-09 63.80 63.86 62.76 62.83 0.0M
2022-06-08 64.63 64.74 64.23 64.32 0.0M
2022-06-07 64.25 64.91 64.20 64.84 0.0M
2022-06-06 65.24 65.24 64.79 64.95 0.0M
2022-06-03 64.60 64.71 64.22 64.52 0.0M
2022-06-02 64.30 65.38 64.29 65.38 0.0M
2022-06-01 64.77 64.77 63.60 63.76 0.0M
2022-05-31 64.61 64.79 64.43 64.64 0.0M
2022-05-27 64.59 64.70 64.45 64.62 0.0M
2022-05-26 63.28 64.25 63.28 64.15 0.0M
2022-05-25 62.59 63.50 62.59 63.24 0.0M
2022-05-24 63.05 63.13 62.74 63.08 0.0M
2022-05-23 63.05 63.49 63.02 63.43 0.0M
2022-05-20 62.28 62.28 61.34 61.96 0.0M
2022-05-19 61.31 62.05 61.24 61.77 0.0M
2022-05-18 62.00 62.00 60.92 60.99 0.0M
2022-05-17 62.31 62.60 62.16 62.56 0.0M
2022-05-16 60.49 61.17 60.35 60.87 0.0M
2022-05-13 59.53 60.35 59.53 60.31 0.0M
2022-05-12 58.30 59.12 58.30 58.86 0.0M
2022-05-11 59.70 60.12 58.93 58.94 0.0M
2022-05-10 59.82 59.87 59.12 59.27 0.0M
2022-05-09 59.81 59.84 58.97 59.17 0.0M
2022-05-06 61.66 61.66 60.98 61.21 0.0M
2022-05-05 63.15 63.15 61.55 62.00 0.0M
2022-05-04 63.29 64.47 63.01 64.41 0.0M
2022-05-03 63.38 63.57 63.15 63.30 0.0M
2022-05-02 63.03 63.47 62.35 63.04 0.0M
2022-04-29 63.67 64.04 63.00 63.01 0.0M
2022-04-28 63.08 63.62 62.97 63.54 0.0M
2022-04-27 62.95 63.32 62.77 62.95 0.0M
2022-04-26 64.31 64.31 62.90 62.91 0.0M
2022-04-25 64.71 65.03 64.40 64.94 0.0M
2022-04-22 66.55 66.55 65.71 65.74 0.0M
2022-04-21 67.92 67.92 66.48 66.48 0.0M
2022-04-20 66.90 66.97 66.68 66.78 0.0M
2022-04-19 66.01 66.42 66.01 66.42 0.0M
2022-04-18 65.99 66.44 65.89 66.14 0.0M
2022-04-14 66.44 66.55 66.25 66.30 0.0M
2022-04-13 65.85 66.58 65.85 66.55 0.0M
2022-04-12 66.14 66.37 65.66 65.79 0.0M
2022-04-11 66.36 66.48 65.92 65.92 0.0M
2022-04-08 66.24 66.70 66.24 66.50 0.0M
2022-04-07 66.60 66.60 65.91 66.41 0.0M
2022-04-06 66.14 66.29 65.78 66.08 0.0M
2022-04-05 67.87 67.93 66.87 67.17 0.0M
2022-04-04 67.76 68.01 67.73 67.80 0.0M
2022-04-01 67.75 67.90 67.49 67.83 0.0M
2022-03-31 67.93 67.98 67.01 67.21 0.0M
2022-03-30 68.36 68.53 68.04 68.24 0.0M
2022-03-29 68.48 68.70 68.11 68.56 0.0M
2022-03-28 66.83 67.06 66.49 67.06 0.0M
2022-03-25 66.87 67.03 66.55 67.01 0.0M
2022-03-24 66.63 66.87 66.53 66.82 0.0M
2022-03-23 66.96 67.29 66.85 66.97 0.0M
2022-03-22 67.96 68.21 67.88 68.21 0.0M
2022-03-21 67.25 67.50 66.86 67.05 0.0M
2022-03-18 66.14 67.49 66.14 67.44 0.0M
2022-03-17 66.33 67.35 66.26 67.01 0.0M
2022-03-16 65.52 66.83 65.45 66.83 0.0M
2022-03-15 64.21 64.21 63.49 64.04 0.0M
2022-03-14 64.39 64.68 63.90 64.11 0.0M
2022-03-11 63.89 63.94 62.48 62.60 0.0M
2022-03-10 62.72 63.02 62.31 62.37 0.0M
2022-03-09 62.56 64.08 62.55 63.43 0.1M
2022-03-08 60.57 62.15 59.92 60.74 0.1M
2022-03-07 60.41 60.46 57.97 58.39 0.1M
2022-03-04 61.17 61.34 60.17 60.87 0.2M
2022-03-03 65.03 65.03 63.23 63.52 0.0M
2022-03-02 64.92 65.35 64.92 65.00 0.0M
2022-03-01 65.88 66.15 64.12 64.60 0.0M
2022-02-28 66.27 67.21 66.10 66.48 0.1M
2022-02-25 66.43 67.42 66.28 67.38 0.0M
2022-02-24 63.64 65.84 63.34 65.63 0.0M
2022-02-23 68.59 68.67 67.33 67.33 0.0M
2022-02-22 68.17 68.56 67.52 68.09 0.0M
2022-02-18 69.82 70.04 69.45 69.54 0.0M
2022-02-17 70.86 70.90 69.93 70.01 0.0M
2022-02-16 71.21 71.86 71.07 71.73 0.0M
2022-02-15 70.87 71.41 70.75 71.36 0.0M
2022-02-14 69.87 70.02 69.28 69.74 0.0M
2022-02-11 71.83 72.00 70.52 70.73 0.0M
2022-02-10 71.48 72.40 71.48 71.84 0.0M
2022-02-09 72.04 72.36 72.03 72.36 0.0M
2022-02-08 70.42 70.83 70.33 70.77 0.0M
2022-02-07 70.82 71.04 70.61 70.71 0.0M
2022-02-04 70.65 71.31 70.54 70.93 0.0M
2022-02-03 71.56 71.77 71.17 71.25 0.0M
2022-02-02 72.09 72.12 71.63 71.84 0.0M
2022-02-01 71.18 71.40 70.71 71.29 0.0M
2022-01-31 69.90 70.90 69.88 70.90 0.0M
2022-01-28 68.88 69.25 68.51 69.25 0.0M
2022-01-27 69.42 69.67 68.83 68.93 0.0M
2022-01-26 69.90 70.23 68.61 68.98 0.0M
2022-01-25 68.54 69.33 68.04 68.95 0.0M
2022-01-24 68.34 69.24 67.39 69.24 0.1M
2022-01-21 71.62 71.62 70.94 70.94 0.0M
2022-01-20 72.76 73.03 71.87 71.87 0.0M
2022-01-19 72.90 72.95 72.42 72.44 0.0M
2022-01-18 72.70 72.87 72.26 72.36 0.0M
2022-01-14 73.95 74.13 73.54 73.96 0.0M
2022-01-13 75.37 75.37 74.40 74.40 0.0M
2022-01-12 74.80 75.16 74.80 75.16 0.0M
2022-01-11 73.42 74.09 73.31 74.09 0.0M
2022-01-10 73.08 73.27 72.70 73.25 0.0M
2022-01-07 74.27 74.65 74.16 74.54 0.1M
2022-01-06 74.61 74.67 74.11 74.20 0.1M
2022-01-05 75.61 75.62 74.57 74.57 0.0M
2022-01-04 75.45 75.53 75.01 75.24 0.0M
2022-01-03 75.06 75.27 75.02 75.07 0.0M