WisdomTree Europe SmallCap Dividend UCITS (DFE)

DFE
🏛️ Alemania →
19.91
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 18.46 18.47 18.37 18.37 0.0M
2024-12-27 18.46 18.49 18.20 18.44 0.0M
2024-12-23 18.20 18.28 18.20 18.28 0.0M
2024-12-20 18.14 18.23 18.04 18.23 0.0M
2024-12-19 18.25 18.30 18.24 18.24 0.0M
2024-12-18 18.41 18.61 18.40 18.61 0.0M
2024-12-17 18.55 18.55 18.38 18.38 0.0M
2024-12-16 18.66 18.66 18.52 18.60 0.0M
2024-12-13 18.80 18.83 18.67 18.67 0.0M
2024-12-12 18.96 18.96 18.81 18.81 0.0M
2024-12-11 18.83 18.95 18.83 18.94 0.0M
2024-12-10 18.76 18.83 18.76 18.80 0.0M
2024-12-09 18.77 18.79 18.68 18.75 0.0M
2024-12-06 18.63 18.71 18.61 18.63 0.0M
2024-12-05 18.63 18.63 18.55 18.62 0.0M
2024-12-04 18.48 18.60 18.48 18.60 0.0M
2024-12-03 18.40 18.45 18.38 18.45 0.0M
2024-12-02 18.34 18.49 18.33 18.33 0.0M
2024-11-29 18.36 18.36 18.32 18.35 0.0M
2024-11-28 18.32 18.36 18.31 18.34 0.0M
2024-11-27 18.19 18.23 18.13 18.22 0.0M
2024-11-26 18.32 18.32 18.18 18.26 0.0M
2024-11-25 18.51 18.51 18.29 18.39 0.0M
2024-11-22 18.22 18.34 18.18 18.34 0.0M
2024-11-21 18.18 18.20 18.04 18.19 0.0M
2024-11-20 18.34 18.34 18.13 18.16 0.0M
2024-11-19 18.38 18.38 18.07 18.23 0.0M
2024-11-18 18.36 18.36 18.22 18.28 0.0M
2024-11-15 18.33 18.42 18.33 18.41 0.0M
2024-11-14 18.25 18.44 18.20 18.44 0.0M
2024-11-13 18.22 18.33 18.16 18.20 0.0M
2024-11-12 18.45 18.45 18.26 18.26 0.0M
2024-11-11 18.54 18.64 18.54 18.60 0.0M
2024-11-08 18.55 18.55 18.36 18.39 0.0M
2024-11-07 18.45 18.54 18.42 18.54 0.0M
2024-11-06 18.28 18.50 18.17 18.28 0.0M
2024-11-05 18.21 18.21 18.17 18.17 0.0M
2024-11-04 18.24 18.30 18.17 18.17 0.0M
2024-11-01 18.18 18.31 18.18 18.26 0.0M
2024-10-31 18.40 18.42 18.15 18.17 0.0M
2024-10-30 18.46 18.46 18.38 18.43 0.0M
2024-10-29 18.68 18.68 18.50 18.50 0.0M
2024-10-28 18.66 18.66 18.55 18.64 0.0M
2024-10-25 18.62 18.65 18.59 18.61 0.0M
2024-10-24 18.71 18.77 18.64 18.64 0.0M
2024-10-23 18.96 18.96 18.66 18.66 0.0M
2024-10-22 18.89 18.94 18.79 18.94 0.0M
2024-10-21 19.13 19.16 18.86 18.86 0.0M
2024-10-18 19.16 19.24 19.11 19.11 0.0M
2024-10-17 19.07 19.13 18.98 19.11 0.0M
2024-10-16 18.89 19.12 18.89 19.04 0.0M
2024-10-15 18.92 18.95 18.91 18.93 0.0M
2024-10-14 18.93 18.93 18.80 18.86 0.0M
2024-10-11 18.79 18.90 18.79 18.90 0.0M
2024-10-10 18.94 18.94 18.77 18.80 0.0M
2024-10-09 18.83 18.94 18.83 18.90 0.0M
2024-10-08 18.82 18.84 18.79 18.79 0.0M
2024-10-07 19.05 19.05 18.89 18.92 0.0M
2024-10-04 18.82 19.04 18.82 18.98 0.0M
2024-10-03 18.95 18.95 18.79 18.79 0.0M
2024-10-02 19.15 19.18 19.07 19.11 0.0M
2024-10-01 19.32 19.33 19.13 19.13 0.0M
2024-09-30 19.38 19.38 19.20 19.25 0.0M
2024-09-27 19.30 19.42 19.30 19.36 0.0M
2024-09-26 19.05 19.30 19.05 19.25 0.0M
2024-09-25 18.94 19.02 18.88 18.88 0.0M
2024-09-24 19.06 19.06 18.97 18.97 0.0M
2024-09-23 18.92 19.04 18.82 19.04 0.0M
2024-09-20 19.15 19.15 18.89 18.89 0.0M
2024-09-19 19.02 19.21 19.02 19.18 0.0M
2024-09-18 18.88 18.89 18.84 18.84 0.0M
2024-09-17 18.89 18.94 18.88 18.88 0.0M
2024-09-16 18.88 18.88 18.81 18.81 0.0M
2024-09-13 18.72 18.92 18.72 18.86 0.0M
2024-09-12 18.69 18.70 18.64 18.64 0.0M
2024-09-11 18.64 18.72 18.43 18.46 0.0M
2024-09-10 18.65 18.70 18.58 18.58 0.0M
2024-09-09 18.73 18.73 18.65 18.65 0.0M
2024-09-06 18.89 18.89 18.59 18.59 0.0M
2024-09-05 18.92 18.97 18.88 18.88 0.0M
2024-09-04 18.79 18.99 18.79 18.93 0.0M
2024-09-03 19.31 19.31 18.98 18.98 0.0M
2024-09-02 19.48 19.48 19.24 19.31 0.0M
2024-08-30 19.44 19.49 19.41 19.42 0.0M
2024-08-29 19.36 19.39 19.33 19.38 0.0M
2024-08-28 19.42 19.43 19.27 19.28 0.0M
2024-08-27 19.37 19.40 19.37 19.38 0.0M
2024-08-26 19.36 19.36 19.31 19.35 0.0M
2024-08-23 19.21 19.37 19.21 19.34 0.0M
2024-08-22 19.19 19.20 19.17 19.17 0.0M
2024-08-21 19.06 19.18 19.06 19.16 0.0M
2024-08-20 19.19 19.23 19.02 19.02 0.0M
2024-08-19 19.02 19.21 18.99 19.21 0.0M
2024-08-16 19.01 19.05 18.95 18.97 0.0M
2024-08-15 18.79 18.97 18.79 18.92 0.0M
2024-08-14 18.77 18.77 18.73 18.75 0.0M
2024-08-13 18.72 18.72 18.61 18.69 0.0M
2024-08-12 18.72 18.75 18.63 18.66 0.0M
2024-08-09 18.58 18.68 18.58 18.68 0.0M
2024-08-08 18.50 18.53 18.28 18.53 0.0M
2024-08-07 18.39 18.67 18.39 18.61 0.0M
2024-08-06 18.49 18.49 18.20 18.26 0.0M
2024-08-05 17.98 18.29 17.83 18.16 0.0M
2024-08-02 19.03 19.03 18.71 18.71 0.0M
2024-08-01 19.50 19.50 19.22 19.22 0.0M
2024-07-31 19.56 19.56 19.49 19.51 0.0M
2024-07-30 19.30 19.51 19.30 19.41 0.0M
2024-07-29 19.42 19.43 19.27 19.27 0.0M
2024-07-26 19.16 19.42 19.16 19.40 0.0M
2024-07-25 19.15 19.15 18.95 19.12 0.0M
2024-07-24 19.36 19.38 19.27 19.28 0.0M
2024-07-23 19.50 19.50 19.41 19.41 0.0M
2024-07-22 19.46 19.57 19.46 19.51 0.0M
2024-07-19 19.50 19.50 19.34 19.34 0.0M
2024-07-18 19.53 19.65 19.52 19.59 0.0M
2024-07-17 19.52 19.53 19.45 19.47 0.0M
2024-07-16 19.39 19.50 19.39 19.50 0.0M
2024-07-15 19.46 19.54 19.40 19.40 0.0M
2024-07-12 19.41 19.53 19.41 19.53 0.0M
2024-07-11 19.26 19.39 19.21 19.39 0.0M
2024-07-10 19.09 19.23 19.09 19.19 0.0M
2024-07-09 19.19 19.23 19.06 19.06 0.0M
2024-07-08 19.19 19.33 19.19 19.22 0.0M
2024-07-05 19.22 19.52 19.22 19.27 0.0M
2024-07-04 19.56 19.66 19.56 19.64 0.0M
2024-07-03 19.45 19.59 19.44 19.57 0.0M
2024-07-02 19.30 19.34 19.28 19.34 0.0M
2024-07-01 19.37 19.42 19.30 19.30 0.0M
2024-06-28 19.35 19.38 19.20 19.22 0.0M
2024-06-27 19.25 19.33 19.25 19.32 0.0M
2024-06-26 19.45 19.53 19.26 19.27 0.0M
2024-06-25 19.66 19.66 19.39 19.39 0.0M
2024-06-24 19.48 19.63 19.48 19.63 0.0M
2024-06-21 19.61 19.61 19.45 19.45 0.0M
2024-06-20 19.49 19.64 19.49 19.64 0.0M
2024-06-19 19.52 19.56 19.44 19.44 0.0M
2024-06-18 19.42 19.48 19.39 19.48 0.0M
2024-06-17 19.21 19.29 19.14 19.29 0.0M
2024-06-14 19.46 19.46 19.13 19.13 0.0M
2024-06-13 19.73 19.73 19.42 19.42 0.0M
2024-06-12 19.57 19.85 19.57 19.79 0.0M
2024-06-11 19.73 19.73 19.51 19.51 0.0M
2024-06-10 19.60 19.72 19.60 19.72 0.0M
2024-06-07 19.81 19.81 19.69 19.69 0.0M
2024-06-06 19.87 19.87 19.81 19.81 0.0M
2024-06-05 19.80 19.85 19.80 19.85 0.0M
2024-06-04 19.89 19.89 19.77 19.77 0.0M
2024-06-03 20.11 20.11 19.95 19.95 0.0M
2024-05-31 19.82 19.93 19.82 19.86 0.0M
2024-05-30 19.55 19.84 19.55 19.84 0.0M
2024-05-29 19.86 19.86 19.59 19.63 0.0M
2024-05-28 19.95 20.08 19.83 19.83 0.0M
2024-05-27 19.82 19.92 19.82 19.88 0.0M
2024-05-24 19.59 19.86 19.59 19.80 0.0M
2024-05-23 19.69 19.78 19.69 19.74 0.0M
2024-05-22 19.70 19.71 19.66 19.70 0.0M
2024-05-21 19.76 19.77 19.67 19.70 0.0M
2024-05-20 19.69 19.80 19.69 19.77 0.0M
2024-05-17 19.59 19.68 19.53 19.60 0.0M
2024-05-16 19.53 19.57 19.50 19.50 0.0M
2024-05-15 19.47 19.60 19.47 19.56 0.0M
2024-05-14 19.33 19.40 19.33 19.39 0.0M
2024-05-13 19.29 19.29 19.28 19.29 0.0M
2024-05-10 19.20 19.32 19.20 19.27 0.0M
2024-05-09 19.09 19.13 19.05 19.13 0.0M
2024-05-08 18.99 19.06 18.99 19.03 0.0M
2024-05-07 18.96 19.00 18.95 19.00 0.0M
2024-05-06 18.81 18.87 18.81 18.86 0.0M
2024-05-03 18.69 18.76 18.69 18.74 0.0M
2024-05-02 18.65 18.65 18.57 18.63 0.0M
2024-04-30 18.75 18.77 18.59 18.59 0.0M
2024-04-29 18.54 18.70 18.54 18.70 0.0M
2024-04-26 18.34 18.50 18.34 18.47 0.0M
2024-04-25 18.33 18.33 18.20 18.20 0.0M
2024-04-24 18.44 18.45 18.35 18.35 0.0M
2024-04-23 18.22 18.36 18.22 18.36 0.0M
2024-04-22 18.12 18.21 18.12 18.21 0.0M
2024-04-19 18.05 18.09 17.95 18.04 0.0M
2024-04-18 18.11 18.14 18.11 18.14 0.0M
2024-04-17 18.19 18.23 18.11 18.11 0.0M
2024-04-16 18.24 18.24 18.13 18.14 0.0M
2024-04-15 18.53 18.57 18.47 18.47 0.0M
2024-04-12 18.73 18.77 18.55 18.55 0.0M
2024-04-11 18.58 18.58 18.49 18.56 0.0M
2024-04-10 18.58 18.68 18.47 18.51 0.0M
2024-04-09 18.60 18.64 18.52 18.52 0.0M
2024-04-08 18.41 18.59 18.41 18.59 0.0M
2024-04-05 18.41 18.43 18.28 18.42 0.0M
2024-04-04 18.57 18.59 18.57 18.59 0.0M
2024-04-03 18.41 18.50 18.31 18.50 0.0M
2024-04-02 18.53 18.68 18.41 18.41 0.0M
2024-03-28 18.52 18.59 18.51 18.55 0.0M
2024-03-27 18.38 18.45 18.38 18.45 0.0M
2024-03-26 18.25 18.33 18.25 18.33 0.0M
2024-03-25 18.21 18.24 18.21 18.24 0.0M
2024-03-22 18.24 18.24 18.17 18.21 0.0M
2024-03-21 18.27 18.28 18.18 18.28 0.0M
2024-03-20 18.04 18.13 18.01 18.09 0.0M
2024-03-19 18.01 18.09 18.00 18.09 0.0M
2024-03-18 18.04 18.11 18.04 18.04 0.0M
2024-03-15 18.10 18.15 18.08 18.08 0.0M
2024-03-14 18.16 18.20 18.04 18.09 0.0M
2024-03-13 18.11 18.16 18.09 18.11 0.0M
2024-03-12 18.05 18.12 18.05 18.12 0.0M
2024-03-11 18.02 18.05 18.02 18.03 0.0M
2024-03-08 18.17 18.18 17.90 18.11 0.0M
2024-03-07 17.97 18.13 17.97 18.13 0.0M
2024-03-06 17.88 18.03 17.88 18.00 0.0M
2024-03-05 17.84 17.92 17.84 17.89 0.0M
2024-03-04 17.95 17.95 17.81 17.86 0.0M
2024-03-01 17.88 18.02 17.88 17.98 0.0M
2024-02-29 17.79 17.80 17.79 17.80 0.0M
2024-02-28 17.89 17.89 17.71 17.74 0.0M
2024-02-27 17.81 17.85 17.78 17.85 0.0M
2024-02-26 17.86 17.86 17.80 17.80 0.0M
2024-02-23 17.92 17.92 17.79 17.86 0.0M
2024-02-22 17.93 17.93 17.89 17.89 0.0M
2024-02-21 17.84 17.94 17.79 17.79 0.0M
2024-02-20 17.89 17.89 17.81 17.82 0.0M
2024-02-19 17.88 17.92 17.84 17.91 0.0M
2024-02-16 17.82 17.92 17.82 17.91 0.0M
2024-02-15 17.74 17.75 17.66 17.75 0.0M
2024-02-14 17.61 17.74 17.61 17.68 0.0M
2024-02-13 17.82 17.83 17.57 17.57 0.0M
2024-02-12 17.67 17.81 17.67 17.81 0.0M
2024-02-09 17.76 17.76 17.65 17.65 0.0M
2024-02-08 17.73 17.73 17.71 17.72 0.0M
2024-02-07 17.79 17.79 17.62 17.68 0.0M
2024-02-06 17.60 17.76 17.56 17.76 0.0M
2024-02-05 17.74 17.80 17.55 17.55 0.0M
2024-02-02 17.86 17.89 17.72 17.72 0.0M
2024-02-01 17.85 17.93 17.78 17.78 0.0M
2024-01-31 17.91 17.99 17.89 17.97 0.0M
2024-01-30 17.99 18.00 17.90 17.90 0.0M
2024-01-29 18.00 18.00 17.89 17.94 0.0M
2024-01-26 17.89 18.00 17.89 17.99 0.0M
2024-01-25 17.77 17.87 17.77 17.87 0.0M
2024-01-24 17.65 17.80 17.65 17.80 0.0M
2024-01-23 17.70 17.70 17.61 17.61 0.0M
2024-01-22 17.56 17.63 17.56 17.63 0.0M
2024-01-19 17.60 17.60 17.37 17.40 0.0M
2024-01-18 17.42 17.53 17.42 17.53 0.0M
2024-01-17 17.43 17.43 17.35 17.40 0.0M
2024-01-16 17.46 17.70 17.46 17.62 0.0M
2024-01-15 17.77 17.77 17.60 17.60 0.0M
2024-01-12 17.65 17.78 17.65 17.75 0.0M
2024-01-11 17.77 17.85 17.53 17.53 0.0M
2024-01-10 17.69 17.86 17.68 17.68 0.0M
2024-01-09 17.80 17.82 17.74 17.77 0.0M
2024-01-08 17.71 17.86 17.56 17.82 0.0M
2024-01-05 17.74 17.79 17.59 17.71 0.0M
2024-01-04 17.77 17.95 17.72 17.81 0.0M
2024-01-03 18.10 18.12 17.85 17.89 0.0M
2024-01-02 18.36 18.42 18.14 18.14 0.0M