WisdomTree Europe Equity UCITS ETF (HEDF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 25.95 | 26.12 | 25.78 | 26.12 | 26.12 | 73 |
| 22 Apr 2024 | 25.63 | 25.85 | 25.54 | 25.69 | 25.69 | 126 |
| 19 Apr 2024 | 25.54 | 25.55 | 25.29 | 25.50 | 25.50 | 16 |
| 18 Apr 2024 | 25.62 | 25.67 | 25.43 | 25.62 | 25.62 | 50 |
| 17 Apr 2024 | 25.26 | 25.80 | 25.26 | 25.50 | 25.50 | 30 |
| 16 Apr 2024 | 25.58 | 25.61 | 25.31 | 25.43 | 25.43 | 38 |
| 15 Apr 2024 | 25.60 | 26.08 | 25.60 | 25.79 | 25.79 | 33 |
| 12 Apr 2024 | 25.90 | 26.15 | 25.59 | 25.60 | 25.60 | 15 |
| 11 Apr 2024 | 25.99 | 26.03 | 25.72 | 25.81 | 25.81 | 21 |
| 10 Apr 2024 | 26.13 | 26.32 | 25.80 | 25.96 | 25.96 | 22 |
| 09 Apr 2024 | 26.06 | 26.15 | 25.75 | 25.91 | 25.91 | 2,081 |
| 08 Apr 2024 | 25.88 | 26.24 | 25.88 | 26.10 | 26.10 | 47 |
| 05 Apr 2024 | 26.05 | 26.06 | 25.75 | 25.93 | 25.93 | 28 |
| 04 Apr 2024 | 26.33 | 26.40 | 26.08 | 26.27 | 26.27 | 28 |
| 03 Apr 2024 | 26.17 | 26.32 | 25.99 | 26.19 | 26.19 | 40 |
| 02 Apr 2024 | 26.54 | 26.81 | 26.00 | 26.13 | 26.13 | 127 |
| 28 Mar 2024 | 26.56 | 26.67 | 26.31 | 26.42 | 26.42 | 30 |
| 27 Mar 2024 | 26.45 | 26.56 | 26.20 | 26.40 | 26.40 | 17 |
| 26 Mar 2024 | 26.38 | 26.44 | 26.08 | 26.27 | 26.27 | 1,124 |
| 25 Mar 2024 | 26.26 | 26.42 | 26.07 | 26.28 | 26.28 | 130 |
| 22 Mar 2024 | 26.28 | 26.32 | 26.03 | 26.22 | 26.22 | 35 |
| 21 Mar 2024 | 26.25 | 26.37 | 26.01 | 26.26 | 26.26 | 31 |
| 20 Mar 2024 | 25.92 | 26.05 | 25.80 | 25.99 | 25.99 | 110 |
| 19 Mar 2024 | 25.92 | 26.11 | 25.78 | 26.00 | 26.00 | 15 |
| 18 Mar 2024 | 26.10 | 26.19 | 25.80 | 25.92 | 25.92 | 26 |
| 15 Mar 2024 | 26.02 | 26.26 | 25.77 | 25.99 | 25.99 | 28 |
| 14 Mar 2024 | 26.14 | 26.14 | 25.75 | 25.88 | 25.88 | 32 |
| 13 Mar 2024 | 26.11 | 26.13 | 25.81 | 25.96 | 25.96 | 21 |
| 12 Mar 2024 | 25.77 | 26.11 | 25.64 | 26.00 | 26.00 | 26 |
| 11 Mar 2024 | 25.72 | 25.78 | 25.48 | 25.64 | 25.64 | 23 |
| 08 Mar 2024 | 25.96 | 26.00 | 25.67 | 25.77 | 25.77 | 29 |
| 07 Mar 2024 | 25.85 | 25.96 | 25.35 | 25.85 | 25.85 | 1,030 |
| 06 Mar 2024 | 25.58 | 25.72 | 25.34 | 25.59 | 25.59 | 14 |
| 05 Mar 2024 | 25.42 | 25.67 | 25.28 | 25.46 | 25.46 | 99 |
| 04 Mar 2024 | 25.51 | 25.64 | 25.33 | 25.56 | 25.56 | 53 |
| 01 Mar 2024 | 25.59 | 25.61 | 25.26 | 25.49 | 25.49 | 38 |
| 29 Feb 2024 | 25.58 | 25.58 | 25.23 | 25.37 | 25.37 | 20 |
| 28 Feb 2024 | 25.42 | 25.52 | 25.25 | 25.40 | 25.40 | 24 |
| 27 Feb 2024 | 25.38 | 25.59 | 25.26 | 25.41 | 25.41 | 22 |
| 26 Feb 2024 | 25.40 | 25.51 | 25.23 | 25.37 | 25.37 | 59 |
| 23 Feb 2024 | 25.47 | 25.47 | 25.23 | 25.41 | 25.41 | 6 |
| 22 Feb 2024 | 25.09 | 25.33 | 25.09 | 25.34 | 25.34 | 2 |
| 21 Feb 2024 | 24.91 | 25.07 | 24.76 | 24.94 | 24.94 | 4 |
| 20 Feb 2024 | 24.98 | 25.00 | 24.79 | 24.85 | 24.85 | 5 |
| 19 Feb 2024 | 24.86 | 24.99 | 24.78 | 24.88 | 24.88 | 8 |
| 16 Feb 2024 | 25.03 | 25.11 | 24.84 | 24.90 | 24.90 | 11 |
| 15 Feb 2024 | 24.78 | 24.81 | 24.70 | 24.75 | 24.75 | 3 |
| 14 Feb 2024 | 24.62 | 24.62 | 24.54 | 24.51 | 24.51 | - |
| 13 Feb 2024 | 24.68 | 24.68 | 24.26 | 24.46 | 24.46 | - |
| 12 Feb 2024 | 24.70 | 24.80 | 24.69 | 24.71 | 24.71 | 40 |
| 09 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 08 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 07 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.39 | 24.39 | 201 |
| 06 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 05 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 02 Feb 2024 | 24.22 | 24.28 | 24.22 | 24.16 | 24.16 | 102 |
| 01 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 31 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 30 Jan 2024 | 23.95 | 23.95 | 23.95 | 24.00 | 24.00 | 894 |
| 29 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 26 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 25 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 24 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 23 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 22 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 19 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 18 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.11 | 23.11 | 47 |
| 17 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 16 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 15 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 12 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.43 | 23.43 | 23,437 |
| 11 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 10 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 09 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 08 Jan 2024 | 23.41 | 23.41 | 23.32 | 23.48 | 23.48 | 47 |
| 05 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 04 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.39 | 23.39 | 283 |
| 03 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 02 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 29 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 28 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.56 | 23.56 | 9 |
| 27 Dec 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 22 Dec 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 21 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 20 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 19 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 18 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.51 | 23.51 | 5,000 |
| 15 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 14 Dec 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 13 Dec 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 12 Dec 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 11 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 08 Dec 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 07 Dec 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 06 Dec 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 05 Dec 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 04 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 01 Dec 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 30 Nov 2023 | 22.83 | 22.83 | 22.83 | 22.80 | 22.80 | 11 |
| 29 Nov 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.