WisdomTree Europe Equity UCITS ETF (HEDF.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 05:27PM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 36 |
| Jun 20, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| Jun 19, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| Jun 18, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| Jun 17, 2024 | 25.31 | 25.31 | 25.31 | 25.42 | 25.42 | 62 |
| Jun 14, 2024 | 25.60 | 25.60 | 25.50 | 25.23 | 25.23 | 169 |
| Jun 13, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Jun 12, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Jun 11, 2024 | 26.20 | 26.24 | 25.98 | 25.93 | 25.93 | 616 |
| Jun 10, 2024 | 25.96 | 26.06 | 25.96 | 26.10 | 26.10 | 89 |
| Jun 07, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Jun 06, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Jun 05, 2024 | 25.93 | 25.97 | 25.93 | 26.14 | 26.14 | 306 |
| Jun 04, 2024 | 25.86 | 25.91 | 25.77 | 25.80 | 25.80 | 3,943 |
| Jun 03, 2024 | 26.11 | 26.11 | 26.11 | 26.05 | 26.05 | 40 |
| May 31, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| May 30, 2024 | 25.95 | 25.95 | 25.95 | 25.98 | 25.98 | 38 |
| May 29, 2024 | 25.87 | 25.87 | 25.87 | 25.84 | 25.84 | 95 |
| May 28, 2024 | 26.39 | 26.39 | 26.20 | 26.17 | 26.17 | 84 |
| May 27, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| May 24, 2024 | 26.05 | 26.05 | 26.05 | 26.25 | 26.25 | 10 |
| May 23, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| May 22, 2024 | 26.15 | 26.15 | 26.15 | 26.18 | 26.18 | 672 |
| May 21, 2024 | 26.21 | 26.21 | 26.21 | 26.24 | 26.24 | 343 |
| May 20, 2024 | 26.45 | 26.45 | 26.45 | 26.34 | 26.34 | 46 |
| May 17, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| May 16, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| May 15, 2024 | 26.50 | 26.50 | 26.47 | 26.52 | 26.52 | 120 |
| May 14, 2024 | 26.39 | 26.39 | 26.39 | 26.41 | 26.41 | 400 |
| May 13, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| May 10, 2024 | 26.35 | 26.35 | 26.35 | 26.20 | 26.20 | 39 |
| May 09, 2024 | 25.93 | 25.93 | 25.93 | 26.06 | 26.06 | 142 |
| May 08, 2024 | 26.05 | 26.06 | 26.05 | 26.00 | 26.00 | 54 |
| May 07, 2024 | 25.68 | 25.93 | 25.68 | 25.93 | 25.93 | 3,752 |
| May 06, 2024 | 25.61 | 25.61 | 25.61 | 25.66 | 25.66 | 38 |
| May 03, 2024 | 25.55 | 25.55 | 25.55 | 25.51 | 25.51 | 200 |
| May 02, 2024 | 25.50 | 25.64 | 25.39 | 25.35 | 25.35 | 2,283 |
| Apr 30, 2024 | 25.96 | 25.96 | 25.60 | 25.58 | 25.58 | 447 |
| Apr 29, 2024 | 26.33 | 26.36 | 26.19 | 26.15 | 26.15 | 282 |
| Apr 26, 2024 | 26.01 | 26.11 | 25.98 | 26.17 | 26.17 | 9,589 |
| Apr 25, 2024 | 25.76 | 25.76 | 25.76 | 25.75 | 25.75 | 414 |
| Apr 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 23, 2024 | 25.97 | 25.97 | 25.97 | 26.00 | 26.00 | 100 |
| Apr 22, 2024 | 25.69 | 25.80 | 25.68 | 25.68 | 25.68 | 913 |
| Apr 19, 2024 | 25.52 | 25.52 | 25.52 | 25.50 | 25.50 | 31 |
| Apr 18, 2024 | 25.60 | 25.60 | 25.53 | 25.63 | 25.63 | 266 |
| Apr 17, 2024 | 25.49 | 25.72 | 25.45 | 25.51 | 25.51 | 498 |
| Apr 16, 2024 | 25.40 | 25.47 | 25.39 | 25.43 | 25.43 | 731 |
| Apr 15, 2024 | 25.86 | 25.91 | 25.86 | 25.81 | 25.81 | 63 |
| Apr 12, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Apr 11, 2024 | 25.99 | 25.99 | 25.75 | 25.82 | 25.82 | 89 |
| Apr 10, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| Apr 09, 2024 | 26.03 | 26.03 | 26.02 | 25.91 | 25.91 | 64 |
| Apr 08, 2024 | 25.99 | 26.10 | 25.99 | 26.10 | 26.10 | 430 |
| Apr 05, 2024 | 26.05 | 26.05 | 25.86 | 25.92 | 25.92 | 54 |
| Apr 04, 2024 | 26.25 | 26.25 | 26.25 | 26.28 | 26.28 | 402 |
| Apr 03, 2024 | 26.09 | 26.19 | 26.09 | 26.19 | 26.19 | 757 |
| Apr 02, 2024 | 26.74 | 26.74 | 26.42 | 26.13 | 26.13 | 146 |
| Mar 28, 2024 | 26.60 | 26.60 | 26.60 | 26.42 | 26.42 | 32 |
| Mar 27, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| Mar 26, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 193 |
| Mar 25, 2024 | 26.24 | 26.32 | 26.24 | 26.26 | 26.26 | 120 |
| Mar 22, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| Mar 21, 2024 | 26.23 | 26.23 | 26.23 | 26.24 | 26.24 | 39 |
| Mar 20, 2024 | 25.93 | 25.93 | 25.93 | 25.98 | 25.98 | 386 |
| Mar 19, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Mar 18, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Mar 15, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Mar 14, 2024 | 26.03 | 26.06 | 26.03 | 25.88 | 25.88 | 292 |
| Mar 13, 2024 | 26.03 | 26.03 | 26.03 | 25.97 | 25.97 | 33 |
| Mar 12, 2024 | 25.98 | 25.99 | 25.98 | 25.97 | 25.97 | 350 |
| Mar 11, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| Mar 08, 2024 | 25.87 | 25.90 | 25.87 | 25.78 | 25.78 | 49 |
| Mar 07, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Mar 06, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Mar 05, 2024 | 25.50 | 25.50 | 25.50 | 25.45 | 25.45 | 41 |
| Mar 04, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Mar 01, 2024 | 25.50 | 25.50 | 25.50 | 25.48 | 25.48 | 46 |
| Feb 29, 2024 | 25.48 | 25.48 | 25.48 | 25.38 | 25.38 | 48 |
| Feb 28, 2024 | 25.41 | 25.52 | 25.41 | 25.40 | 25.40 | 82 |
| Feb 27, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| Feb 26, 2024 | 25.40 | 25.40 | 25.40 | 25.35 | 25.35 | 579 |
| Feb 23, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Feb 22, 2024 | 25.25 | 25.25 | 25.25 | 25.33 | 25.33 | 8 |
| Feb 21, 2024 | 24.84 | 25.02 | 24.84 | 24.94 | 24.94 | 226 |
| Feb 20, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| Feb 19, 2024 | 24.86 | 24.86 | 24.86 | 24.88 | 24.88 | 12 |
| Feb 16, 2024 | 25.03 | 25.03 | 25.03 | 24.90 | 24.90 | 8 |
| Feb 15, 2024 | 24.72 | 24.72 | 24.72 | 24.73 | 24.73 | 6 |
| Feb 14, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| Feb 13, 2024 | 24.68 | 24.68 | 24.68 | 24.47 | 24.47 | 35 |
| Feb 12, 2024 | 24.69 | 24.80 | 24.69 | 24.70 | 24.70 | 1,502 |
| Feb 09, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| Feb 08, 2024 | 24.50 | 24.50 | 24.50 | 24.56 | 24.56 | 4 |
| Feb 07, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Feb 06, 2024 | 24.25 | 24.25 | 24.21 | 24.35 | 24.35 | 39 |
| Feb 05, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 40 |
| Feb 02, 2024 | 24.25 | 24.25 | 24.25 | 24.15 | 24.15 | 18 |
| Feb 01, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| Jan 31, 2024 | 23.97 | 24.03 | 23.97 | 23.97 | 23.97 | 2,004 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.