WisdomTree Europe Equity UCITS ETF (LON:HEDP)
London · Delayed Price · Currency is GBP · Price in GBX 1,823.07
-10.43 (-0.57%)
Sep 23, 2026, 3:15 PM GMT
LON:HEDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,828.20 | 1,828.20 | 1,822.07 | 1,821.50 | 1,821.50 | -0.65% | 42 |
| Sep 22, 2026 | 1,822.49 | 1,839.07 | 1,822.49 | 1,833.50 | 1,833.50 | 0.55% | 3 |
| Sep 21, 2026 | 1,819.20 | 1,819.20 | 1,819.20 | 1,823.50 | 1,823.50 | 1.28% | 2 |
| Sep 18, 2026 | 1,817.40 | 1,802.80 | 1,802.80 | 1,800.50 | 1,800.50 | -1.39% | 2 |
| Sep 17, 2026 | 1,808.00 | 1,808.00 | 1,808.00 | 1,825.90 | 1,825.90 | 0.60% | 10 |
| Sep 16, 2026 | 1,819.20 | 1,816.00 | 1,816.00 | 1,815.10 | 1,815.10 | 0.55% | 6 |
| Sep 15, 2026 | 1,799.60 | 1,799.60 | 1,799.60 | 1,805.20 | 1,805.20 | -0.29% | 2 |
| Sep 14, 2026 | 1,810.50 | 1,810.50 | 1,810.50 | 1,810.50 | 1,810.50 | -0.92% | - |
| Sep 11, 2026 | 1,832.40 | 1,832.40 | 1,824.73 | 1,827.40 | 1,827.40 | 0.65% | 2 |
| Sep 10, 2026 | 1,815.60 | 1,815.60 | 1,815.60 | 1,815.60 | 1,815.60 | -0.67% | - |
| Sep 9, 2026 | 1,829.20 | 1,864.40 | 1,825.73 | 1,827.90 | 1,827.90 | -1.80% | 12 |
| Sep 8, 2026 | 1,863.40 | 1,913.80 | 1,856.25 | 1,861.50 | 1,861.50 | 0.28% | 33 |
| Sep 7, 2026 | 1,856.80 | 1,856.80 | 1,856.80 | 1,856.30 | 1,856.30 | -0.07% | 1 |
| Sep 4, 2026 | 1,856.60 | 1,856.60 | 1,856.60 | 1,857.60 | 1,857.60 | 0.41% | - |
| Sep 3, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.23% | - |
| Sep 2, 2026 | 1,848.60 | 1,849.87 | 1,842.00 | 1,845.70 | 1,845.70 | -0.13% | 4 |
| Sep 1, 2026 | 1,853.66 | 1,853.66 | 1,853.66 | 1,848.10 | 1,848.10 | -1.54% | 1 |
| Aug 28, 2026 | 1,877.10 | 1,877.10 | 1,877.10 | 1,877.10 | 1,877.10 | 0.97% | - |
| Aug 27, 2026 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.51% | - |
| Aug 26, 2026 | 1,868.50 | 1,868.50 | 1,868.50 | 1,868.50 | 1,868.50 | 0.21% | - |
| Aug 25, 2026 | 1,872.80 | 1,877.88 | 1,865.66 | 1,864.60 | 1,864.60 | -0.12% | 43 |
| Aug 24, 2026 | 1,868.20 | 1,876.00 | 1,868.20 | 1,866.80 | 1,866.80 | 0.45% | 2 |
| Aug 21, 2026 | 1,858.40 | 1,858.40 | 1,858.40 | 1,858.40 | 1,858.40 | 0.72% | - |
| Aug 20, 2026 | 1,845.10 | 1,845.10 | 1,845.10 | 1,845.10 | 1,845.10 | -0.35% | - |
| Aug 19, 2026 | 1,862.20 | 1,862.20 | 1,854.20 | 1,851.60 | 1,851.60 | -0.11% | 1 |
| Aug 18, 2026 | 1,853.60 | 1,853.60 | 1,853.60 | 1,853.60 | 1,853.60 | -0.90% | - |
| Aug 17, 2026 | 1,878.60 | 1,883.40 | 1,868.34 | 1,870.40 | 1,870.40 | -0.42% | 13 |
| Aug 14, 2026 | 1,881.20 | 1,881.59 | 1,881.20 | 1,878.20 | 1,878.20 | -0.14% | 302 |
| Aug 13, 2026 | 1,886.67 | 1,886.67 | 1,886.67 | 1,880.90 | 1,880.90 | 0.37% | 132 |
| Aug 12, 2026 | 1,879.60 | 1,879.60 | 1,879.60 | 1,873.90 | 1,873.90 | -0.45% | - |
| Aug 11, 2026 | 1,886.40 | 1,889.27 | 1,885.00 | 1,882.30 | 1,882.30 | 0.11% | 8 |
| Aug 10, 2026 | 1,883.84 | 1,883.84 | 1,883.84 | 1,880.20 | 1,880.20 | -0.19% | 26 |
| Aug 7, 2026 | 1,883.80 | 1,883.80 | 1,883.80 | 1,883.80 | 1,883.80 | 0.12% | - |
| Aug 6, 2026 | 1,882.80 | 1,886.60 | 1,882.80 | 1,881.50 | 1,881.50 | 0.59% | - |
| Aug 5, 2026 | 1,874.87 | 1,874.87 | 1,874.87 | 1,870.50 | 1,870.50 | -0.19% | 8 |
| Aug 4, 2026 | 1,872.40 | 1,873.93 | 1,872.40 | 1,874.00 | 1,874.00 | 0.62% | 38 |
| Aug 3, 2026 | 1,867.46 | 1,867.46 | 1,867.46 | 1,862.50 | 1,862.50 | 0.95% | 1 |
| Jul 31, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.04% | - |
| Jul 30, 2026 | 1,839.45 | 1,839.45 | 1,839.45 | 1,844.20 | 1,844.20 | 1.08% | 300 |
| Jul 29, 2026 | 1,824.50 | 1,824.50 | 1,824.50 | 1,824.50 | 1,824.50 | -0.54% | - |
| Jul 28, 2026 | 1,830.87 | 1,830.87 | 1,830.87 | 1,834.40 | 1,834.40 | 0.24% | 1 |
| Jul 27, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.13% | - |
| Jul 24, 2026 | 1,824.20 | 1,824.20 | 1,824.07 | 1,827.70 | 1,827.70 | 1.28% | 1 |
| Jul 23, 2026 | 1,813.40 | 1,813.40 | 1,813.40 | 1,804.60 | 1,804.60 | -2.08% | 1 |
| Jul 22, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,842.90 | 1,842.90 | 0.74% | - |
| Jul 21, 2026 | 1,832.53 | 1,832.53 | 1,824.87 | 1,829.40 | 1,829.40 | 0.31% | 14 |
| Jul 20, 2026 | 1,819.00 | 1,826.44 | 1,819.00 | 1,823.80 | 1,823.80 | 0.11% | 19 |
| Jul 17, 2026 | 1,835.60 | 1,835.60 | 1,819.13 | 1,821.80 | 1,821.80 | -0.77% | 776 |
| Jul 16, 2026 | 1,827.40 | 1,834.47 | 1,827.40 | 1,836.00 | 1,836.00 | 0.40% | 1 |
| Jul 15, 2026 | 1,839.00 | 1,839.00 | 1,831.20 | 1,828.60 | 1,828.60 | -0.11% | 1 |