WisdomTree Europe SmallCap Dividend UCITS ETF (LON:DFE)
London · Delayed Price · Currency is GBP · Price in GBX 1,907.72
-1.68 (-0.09%)
Sep 23, 2026, 8:55 AM GMT
LON:DFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,925.80 | 1,925.80 | 1,907.72 | 1,907.72 | - | -0.09% | 3 |
| Sep 22, 2026 | 1,918.80 | 1,918.00 | 1,918.00 | 1,909.40 | 1,909.40 | 0.22% | 293 |
| Sep 21, 2026 | 1,908.00 | 1,909.40 | 1,896.72 | 1,905.30 | 1,905.30 | 1.04% | 306 |
| Sep 18, 2026 | 1,896.40 | 1,913.80 | 1,882.60 | 1,885.60 | 1,885.60 | -1.04% | 244 |
| Sep 17, 2026 | 1,895.40 | 1,901.00 | 1,894.60 | 1,905.50 | 1,905.50 | 0.89% | 18 |
| Sep 16, 2026 | 1,883.20 | 1,897.60 | 1,878.20 | 1,888.70 | 1,888.70 | 1.25% | 368 |
| Sep 15, 2026 | 1,861.80 | 1,864.80 | 1,861.80 | 1,865.40 | 1,865.40 | -0.10% | 23 |
| Sep 14, 2026 | 1,880.40 | 1,886.40 | 1,872.40 | 1,867.20 | 1,867.20 | -0.92% | 34 |
| Sep 11, 2026 | 1,882.00 | 1,883.60 | 1,881.80 | 1,884.50 | 1,884.50 | 0.50% | 1 |
| Sep 10, 2026 | 1,885.80 | 1,899.20 | 1,874.64 | 1,875.10 | 1,875.10 | -0.57% | 480 |
| Sep 9, 2026 | 1,895.20 | 1,897.60 | 1,890.20 | 1,885.90 | 1,885.90 | -0.68% | 7 |
| Sep 8, 2026 | 1,913.20 | 1,913.20 | 1,894.60 | 1,898.90 | 1,898.90 | -0.20% | 10 |
| Sep 7, 2026 | 1,923.40 | 1,902.80 | 1,902.80 | 1,902.80 | 1,902.80 | -0.59% | 87 |
| Sep 4, 2026 | 1,911.20 | 1,922.00 | 1,908.20 | 1,914.10 | 1,914.10 | 0.62% | 49 |
| Sep 3, 2026 | 1,906.20 | 1,907.92 | 1,882.80 | 1,902.40 | 1,902.40 | 0.79% | 47 |
| Sep 2, 2026 | 1,892.00 | 1,892.00 | 1,891.00 | 1,887.50 | 1,887.50 | -0.56% | 1,746 |
| Sep 1, 2026 | 1,919.80 | 1,920.20 | 1,887.10 | 1,898.20 | 1,898.20 | -0.60% | 13,963 |
| Aug 28, 2026 | 1,921.80 | 1,917.60 | 1,907.20 | 1,909.60 | 1,909.60 | 0.39% | 17 |
| Aug 27, 2026 | 1,885.00 | 1,917.00 | 1,885.00 | 1,902.10 | 1,902.10 | 0.01% | 3,513 |
| Aug 26, 2026 | 1,906.20 | 1,910.40 | 1,900.08 | 1,901.90 | 1,901.90 | 0.18% | 305 |
| Aug 25, 2026 | 1,900.00 | 1,900.60 | 1,893.20 | 1,898.40 | 1,898.40 | 0.62% | 13,223 |
| Aug 24, 2026 | 1,899.40 | 1,899.40 | 1,882.87 | 1,886.70 | 1,886.70 | -0.07% | 3,583 |
| Aug 21, 2026 | 1,885.60 | 1,879.80 | 1,879.80 | 1,888.00 | 1,888.00 | 1.10% | 8 |
| Aug 20, 2026 | 1,887.60 | 1,887.60 | 1,867.40 | 1,867.40 | 1,867.40 | -0.91% | 31 |
| Aug 19, 2026 | 1,885.20 | 1,888.80 | 1,885.40 | 1,884.60 | 1,884.60 | 0.19% | 15 |
| Aug 18, 2026 | 1,895.60 | 1,892.20 | 1,892.20 | 1,881.10 | 1,881.10 | -0.53% | 22 |
| Aug 17, 2026 | 1,906.40 | 1,904.20 | 1,888.60 | 1,891.20 | 1,891.20 | -0.08% | 1,639 |
| Aug 14, 2026 | 1,900.00 | 1,903.20 | 1,891.40 | 1,892.80 | 1,892.80 | 0.22% | 670 |
| Aug 13, 2026 | 1,890.20 | 1,898.92 | 1,886.71 | 1,888.60 | 1,888.60 | 0.59% | 15 |
| Aug 12, 2026 | 1,885.80 | 1,888.12 | 1,877.29 | 1,877.50 | 1,877.50 | -0.27% | 90 |
| Aug 11, 2026 | 1,885.40 | 1,889.12 | 1,878.76 | 1,882.60 | 1,882.60 | 0.23% | 64 |
| Aug 10, 2026 | 1,890.40 | 1,901.60 | 1,873.89 | 1,878.30 | 1,878.30 | -0.51% | 119 |
| Aug 7, 2026 | 1,892.40 | 1,895.30 | 1,883.10 | 1,887.90 | 1,887.90 | 0.21% | 129 |
| Aug 6, 2026 | 1,886.40 | 1,905.20 | 1,880.00 | 1,883.90 | 1,883.90 | 0.15% | 1,306 |
| Aug 5, 2026 | 1,890.80 | 1,895.40 | 1,879.00 | 1,881.10 | 1,881.10 | 0.22% | 2,137 |
| Aug 4, 2026 | 1,892.20 | 1,882.60 | 1,871.80 | 1,876.90 | 1,876.90 | 0.41% | 93 |
| Aug 3, 2026 | 1,875.20 | 1,883.60 | 1,863.40 | 1,869.20 | 1,869.20 | 0.84% | 37 |
| Jul 31, 2026 | 1,886.80 | 1,870.00 | 1,859.20 | 1,853.60 | 1,853.60 | -0.31% | 79 |
| Jul 30, 2026 | 1,866.80 | 1,870.36 | 1,850.40 | 1,859.40 | 1,859.40 | 0.49% | 32 |
| Jul 29, 2026 | 1,843.80 | 1,876.00 | 1,843.80 | 1,850.40 | 1,850.40 | -0.37% | 509 |
| Jul 28, 2026 | 1,862.20 | 1,862.20 | 1,854.73 | 1,857.30 | 1,857.30 | 0.34% | 8 |
| Jul 27, 2026 | 1,863.40 | 1,863.40 | 1,854.40 | 1,851.00 | 1,851.00 | 0.08% | 39 |
| Jul 24, 2026 | 1,850.60 | 1,850.60 | 1,845.00 | 1,849.60 | 1,849.60 | 0.76% | 17 |
| Jul 23, 2026 | 1,852.20 | 1,855.80 | 1,835.88 | 1,835.70 | 1,835.70 | -0.63% | 27 |
| Jul 22, 2026 | 1,843.60 | 1,853.15 | 1,836.60 | 1,847.40 | 1,847.40 | 0.56% | 1,540 |
| Jul 21, 2026 | 1,827.80 | 1,837.40 | 1,826.25 | 1,837.20 | 1,837.20 | 1.09% | 145 |
| Jul 20, 2026 | 1,819.20 | 1,832.80 | 1,808.40 | 1,817.40 | 1,817.40 | -0.42% | 327 |
| Jul 17, 2026 | 1,837.00 | 1,831.00 | 1,822.00 | 1,825.00 | 1,825.00 | -0.03% | 406 |
| Jul 16, 2026 | 1,819.60 | 1,827.40 | 1,812.20 | 1,825.50 | 1,825.50 | 0.23% | 1,138 |
| Jul 15, 2026 | 1,821.40 | 1,828.40 | 1,818.20 | 1,821.40 | 1,821.40 | -0.12% | 1,128 |