WisdomTree Europe SmallCap Dividend UCITS ETF (DFE)

DFE
🏛️ 德国 →
19.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 21.37 21.37 21.28 21.34 0.0M
2021-12-29 21.25 21.36 21.25 21.33 0.0M
2021-12-28 21.12 21.32 21.12 21.27 0.0M
2021-12-27 20.93 21.08 20.93 21.07 0.0M
2021-12-23 20.81 20.92 20.81 20.92 0.0M
2021-12-22 20.47 20.75 20.47 20.75 0.0M
2021-12-21 20.31 20.43 20.31 20.43 0.0M
2021-12-20 20.01 20.21 20.00 20.15 0.0M
2021-12-17 20.37 20.41 20.36 20.41 0.0M
2021-12-16 20.40 20.49 20.39 20.39 0.0M
2021-12-15 20.18 20.19 20.17 20.17 0.0M
2021-12-14 20.35 20.35 20.15 20.15 0.0M
2021-12-13 20.56 20.68 20.33 20.33 0.0M
2021-12-10 20.52 20.58 20.43 20.43 0.0M
2021-12-09 20.67 20.67 20.52 20.52 0.0M
2021-12-08 20.70 20.70 20.56 20.56 0.0M
2021-12-07 20.43 20.61 20.43 20.61 0.0M
2021-12-06 20.13 20.19 20.09 20.19 0.0M
2021-12-03 20.30 20.30 20.03 20.03 0.0M
2021-12-02 20.25 20.25 20.11 20.21 0.0M
2021-12-01 20.17 20.42 20.17 20.42 0.0M
2021-11-30 19.99 20.15 19.96 20.00 0.0M
2021-11-29 20.17 20.29 20.17 20.19 0.0M
2021-11-26 20.10 20.24 19.96 19.96 0.0M
2021-11-25 20.69 20.75 20.66 20.75 0.0M
2021-11-24 20.72 20.72 20.59 20.65 0.0M
2021-11-23 20.86 20.86 20.67 20.67 0.0M
2021-11-22 21.06 21.06 20.98 20.98 0.0M
2021-11-19 21.28 21.28 20.99 21.04 0.0M
2021-11-18 21.26 21.26 21.15 21.15 0.0M
2021-11-17 21.27 21.29 21.22 21.27 0.0M
2021-11-16 21.38 21.38 21.26 21.26 0.0M
2021-11-15 21.33 21.36 21.25 21.33 0.0M
2021-11-12 21.22 21.25 21.22 21.25 0.0M
2021-11-11 21.11 21.24 21.11 21.24 0.0M
2021-11-10 21.18 21.18 21.06 21.14 0.0M
2021-11-09 21.20 21.24 21.15 21.15 0.0M
2021-11-08 21.17 21.22 21.11 21.22 0.0M
2021-11-05 21.19 21.19 21.18 21.18 0.0M
2021-11-04 21.11 21.11 21.09 21.09 0.0M
2021-11-03 20.84 20.98 20.84 20.98 0.0M
2021-11-02 20.95 20.95 20.85 20.85 0.0M
2021-11-01 20.99 21.10 20.99 21.04 0.0M
2021-10-29 20.81 20.82 20.81 20.81 0.0M
2021-10-28 20.75 20.90 20.75 20.90 0.0M
2021-10-27 20.87 20.87 20.79 20.80 0.0M
2021-10-26 20.91 20.95 20.85 20.89 0.0M
2021-10-25 20.96 20.96 20.83 20.89 0.0M
2021-10-22 20.95 21.05 20.95 21.01 0.0M
2021-10-21 20.83 20.95 20.83 20.93 0.0M
2021-10-20 20.78 20.96 20.78 20.91 0.0M
2021-10-19 20.78 20.83 20.78 20.82 0.0M
2021-10-18 20.69 20.71 20.69 20.69 0.0M
2021-10-15 20.47 20.67 20.47 20.67 0.0M
2021-10-14 20.31 20.42 20.31 20.42 0.0M
2021-10-13 19.88 20.17 19.88 20.17 0.0M
2021-10-12 19.87 19.96 19.87 19.94 0.0M
2021-10-11 19.92 19.92 19.79 19.90 0.0M
2021-10-08 20.04 20.04 19.97 19.97 0.0M
2021-10-07 19.97 20.07 19.79 20.05 0.0M
2021-10-06 19.95 19.95 19.65 19.79 0.0M
2021-10-05 19.91 20.08 19.91 20.08 0.0M
2021-10-04 20.00 20.12 19.87 19.87 0.0M
2021-10-01 19.86 20.12 19.85 20.12 0.0M
2021-09-30 20.13 20.17 20.08 20.08 0.0M
2021-09-29 19.92 20.03 19.92 19.95 0.0M
2021-09-28 20.36 20.36 19.90 19.90 0.0M
2021-09-27 20.68 20.68 20.43 20.47 0.0M
2021-09-24 20.67 20.67 20.54 20.57 0.0M
2021-09-23 20.61 20.78 20.61 20.75 0.0M
2021-09-22 20.26 20.47 20.26 20.47 0.0M
2021-09-21 20.14 20.26 20.14 20.25 0.0M
2021-09-20 20.22 20.22 19.99 20.06 0.0M
2021-09-17 20.67 20.70 20.58 20.59 0.0M
2021-09-16 20.58 20.73 20.58 20.62 0.0M
2021-09-15 20.68 20.68 20.54 20.54 0.0M
2021-09-14 20.84 20.84 20.73 20.73 0.0M
2021-09-13 20.99 20.99 20.89 20.89 0.0M
2021-09-10 21.12 21.12 20.98 20.98 0.0M
2021-09-09 20.80 21.12 20.80 21.09 0.0M
2021-09-08 21.12 21.12 20.92 20.92 0.0M
2021-09-07 21.42 21.48 21.32 21.32 0.0M
2021-09-06 21.44 21.47 21.42 21.44 0.0M
2021-09-03 21.45 21.45 21.36 21.36 0.0M
2021-09-02 21.25 21.47 21.25 21.44 0.0M
2021-09-01 21.28 21.34 21.24 21.33 0.0M
2021-08-31 21.18 21.32 21.18 21.24 0.0M
2021-08-30 21.05 21.20 21.05 21.16 0.0M
2021-08-27 20.92 21.04 20.92 21.04 0.0M
2021-08-26 20.89 21.00 20.89 20.90 0.0M
2021-08-25 20.92 21.00 20.92 20.93 0.0M
2021-08-24 20.92 20.92 20.87 20.87 0.0M
2021-08-23 20.76 20.84 20.76 20.83 0.0M
2021-08-20 20.58 20.67 20.53 20.63 0.0M
2021-08-19 20.64 20.64 20.54 20.64 0.0M
2021-08-18 20.81 20.90 20.81 20.90 0.0M
2021-08-17 20.68 20.81 20.68 20.75 0.0M
2021-08-16 20.79 20.79 20.69 20.77 0.0M
2021-08-13 20.95 20.95 20.93 20.93 0.0M
2021-08-12 20.91 21.02 20.91 20.99 0.0M
2021-08-11 20.91 20.91 20.86 20.91 0.0M
2021-08-10 20.82 20.90 20.82 20.90 0.0M
2021-08-09 20.73 20.79 20.73 20.75 0.0M
2021-08-06 20.83 20.83 20.73 20.73 0.0M
2021-08-05 20.78 20.82 20.78 20.82 0.0M
2021-08-04 20.83 20.83 20.76 20.76 0.0M
2021-08-03 20.67 20.79 20.67 20.79 0.0M
2021-08-02 20.73 20.75 20.69 20.69 0.0M
2021-07-30 20.53 20.62 20.53 20.62 0.0M
2021-07-29 20.73 20.75 20.69 20.69 0.0M
2021-07-28 20.44 20.63 20.44 20.63 0.0M
2021-07-27 20.49 20.49 20.42 20.42 0.0M
2021-07-26 20.26 20.56 20.26 20.53 0.0M
2021-07-23 20.25 20.40 20.25 20.35 0.0M
2021-07-22 20.12 20.27 20.12 20.18 0.0M
2021-07-21 19.64 19.97 19.64 19.95 0.0M
2021-07-20 19.52 19.52 19.39 19.51 0.0M
2021-07-19 19.85 19.85 19.45 19.45 0.0M
2021-07-16 20.07 20.07 19.99 19.99 0.0M
2021-07-15 20.20 20.20 20.13 20.13 0.0M
2021-07-14 20.24 20.32 20.24 20.25 0.0M
2021-07-13 20.37 20.37 20.30 20.30 0.0M
2021-07-12 20.15 20.30 20.15 20.30 0.0M
2021-07-09 20.00 20.11 20.00 20.11 0.0M
2021-07-08 20.10 20.10 19.85 19.87 0.0M
2021-07-07 20.21 20.28 20.17 20.23 0.0M
2021-07-06 20.18 20.25 20.15 20.15 0.0M
2021-07-05 20.08 20.19 20.08 20.19 0.0M
2021-07-02 19.87 20.07 19.87 20.03 0.0M
2021-07-01 19.83 19.84 19.75 19.84 0.0M
2021-06-30 20.13 20.13 19.97 20.06 0.0M
2021-06-29 19.99 20.08 19.99 20.08 0.0M
2021-06-28 20.04 20.08 19.94 19.94 0.0M
2021-06-25 19.95 20.06 19.95 20.03 0.0M
2021-06-24 19.91 19.94 19.90 19.94 0.0M
2021-06-23 20.02 20.02 19.83 19.83 0.0M
2021-06-22 19.94 19.96 19.82 19.94 0.0M
2021-06-21 19.70 19.91 19.67 19.90 0.0M
2021-06-18 20.10 20.10 19.86 19.86 0.0M
2021-06-17 20.22 20.22 20.12 20.12 0.0M
2021-06-16 20.36 20.36 20.19 20.26 0.0M
2021-06-15 20.40 20.40 20.27 20.27 0.0M
2021-06-14 20.42 20.46 20.40 20.40 0.0M
2021-06-11 20.25 20.34 20.25 20.34 0.0M
2021-06-10 20.26 20.26 20.14 20.21 0.0M
2021-06-09 20.33 20.33 20.23 20.23 0.0M
2021-06-08 20.36 20.37 20.30 20.30 0.0M
2021-06-07 20.43 20.43 20.37 20.37 0.0M
2021-06-04 20.26 20.40 20.26 20.40 0.0M
2021-06-03 20.24 20.25 20.20 20.24 0.0M
2021-06-02 20.28 20.28 20.14 20.23 0.0M
2021-06-01 20.18 20.29 20.18 20.23 0.0M
2021-05-31 20.01 20.07 20.01 20.03 0.0M
2021-05-28 19.95 20.08 19.95 20.03 0.0M
2021-05-27 19.78 19.92 19.78 19.92 0.0M
2021-05-26 19.80 19.80 19.77 19.77 0.0M
2021-05-25 19.92 19.92 19.73 19.73 0.0M
2021-05-21 19.70 19.79 19.70 19.79 0.0M
2021-05-20 19.55 19.70 19.52 19.70 0.0M
2021-05-19 19.54 19.54 19.37 19.37 0.0M
2021-05-18 19.65 19.75 19.64 19.67 0.0M
2021-05-17 19.58 19.58 19.46 19.51 0.0M
2021-05-14 19.39 19.52 19.39 19.52 0.0M
2021-05-13 19.16 19.36 19.11 19.36 0.0M
2021-05-12 19.47 19.47 19.35 19.35 0.0M
2021-05-11 19.59 19.59 19.42 19.45 0.0M
2021-05-10 19.86 19.86 19.81 19.81 0.0M
2021-05-07 19.69 19.75 19.65 19.74 0.0M
2021-05-06 19.69 19.69 19.52 19.52 0.0M
2021-05-05 19.59 19.69 19.59 19.69 0.0M
2021-05-04 19.78 19.78 19.43 19.43 0.0M
2021-05-03 19.65 19.75 19.65 19.75 0.0M
2021-04-30 19.73 19.73 19.60 19.60 0.0M
2021-04-29 19.78 19.84 19.72 19.72 0.0M
2021-04-28 19.79 19.79 19.69 19.69 0.0M
2021-04-27 19.75 19.75 19.68 19.68 0.0M
2021-04-26 19.60 19.74 19.60 19.74 0.0M
2021-04-23 19.52 19.58 19.52 19.58 0.0M
2021-04-22 19.44 19.56 19.44 19.54 0.0M
2021-04-21 19.48 19.48 19.35 19.35 0.0M
2021-04-20 19.68 19.68 19.41 19.41 0.0M
2021-04-19 19.79 19.81 19.67 19.67 0.0M
2021-04-16 19.54 19.68 19.54 19.67 0.0M
2021-04-15 19.50 19.54 19.50 19.54 0.0M
2021-04-14 19.45 19.52 19.42 19.45 0.0M
2021-04-13 19.37 19.42 19.32 19.40 0.0M
2021-04-12 20.00 20.00 19.30 19.30 0.0M
2021-04-09 19.46 19.46 19.38 19.38 0.0M
2021-04-08 19.37 19.48 19.37 19.44 0.0M
2021-04-07 19.35 19.35 19.24 19.31 0.0M
2021-04-06 19.42 19.42 19.33 19.34 0.0M
2021-04-01 19.01 19.17 19.01 19.17 0.0M
2021-03-31 18.93 19.02 18.93 18.95 0.0M
2021-03-30 18.92 18.92 18.88 18.88 0.0M
2021-03-29 18.86 18.93 18.80 18.80 0.0M
2021-03-26 18.69 18.82 18.69 18.82 0.0M
2021-03-25 18.52 18.57 18.45 18.57 0.0M
2021-03-24 18.42 18.61 18.42 18.56 0.0M
2021-03-23 18.62 18.62 18.50 18.50 0.0M
2021-03-22 18.64 18.72 18.64 18.66 0.0M
2021-03-19 18.63 18.72 18.63 18.65 0.0M
2021-03-18 18.73 18.81 18.73 18.75 0.0M
2021-03-17 18.74 18.74 18.58 18.59 0.0M
2021-03-16 18.62 18.76 18.62 18.71 0.0M
2021-03-15 18.58 18.63 18.54 18.56 0.0M
2021-03-12 18.47 18.55 18.47 18.51 0.0M
2021-03-11 18.49 18.57 18.49 18.55 0.0M
2021-03-10 18.32 18.38 18.31 18.38 0.0M
2021-03-09 18.19 18.32 18.19 18.30 0.0M
2021-03-08 18.11 18.15 18.07 18.15 0.0M
2021-03-05 18.01 18.11 17.94 17.94 0.0M
2021-03-04 18.22 18.22 18.05 18.12 0.0M
2021-03-03 18.29 18.29 18.25 18.27 0.0M
2021-03-02 18.19 18.27 18.14 18.15 0.0M
2021-03-01 18.15 18.25 18.14 18.19 0.0M
2021-02-26 17.80 17.88 17.80 17.88 0.0M
2021-02-25 18.20 18.20 18.09 18.09 0.0M
2021-02-24 18.01 18.12 18.01 18.05 0.0M
2021-02-23 18.12 18.12 17.81 17.94 0.0M
2021-02-22 18.05 18.12 18.02 18.09 0.0M
2021-02-19 17.94 18.06 17.94 18.06 0.0M
2021-02-18 18.09 18.09 17.95 17.95 0.0M
2021-02-17 18.21 18.21 18.01 18.01 0.0M
2021-02-16 18.24 18.24 18.17 18.17 0.0M
2021-02-15 18.14 18.20 18.14 18.20 0.0M
2021-02-12 17.96 17.96 17.90 17.95 0.0M
2021-02-11 17.88 17.95 17.84 17.93 0.0M
2021-02-10 17.87 17.87 17.77 17.77 0.0M
2021-02-09 17.85 17.85 17.76 17.78 0.0M
2021-02-08 17.81 17.84 17.80 17.80 0.0M
2021-02-05 17.62 17.72 17.62 17.69 0.0M
2021-02-04 17.55 17.58 17.51 17.58 0.0M
2021-02-03 17.58 17.58 17.47 17.52 0.0M
2021-02-02 17.29 17.40 17.29 17.40 0.0M
2021-02-01 17.02 17.17 17.02 17.14 0.0M
2021-01-29 16.87 16.99 16.87 16.87 0.0M
2021-01-28 16.78 17.04 16.78 17.04 0.0M
2021-01-27 17.21 17.21 16.89 16.95 0.0M
2021-01-26 17.02 17.28 17.02 17.13 0.0M
2021-01-25 17.41 17.41 17.03 17.03 0.0M
2021-01-22 17.46 17.46 17.22 17.31 0.0M
2021-01-21 17.69 17.69 17.53 17.53 0.0M
2021-01-20 17.56 17.61 17.56 17.61 0.0M
2021-01-19 17.53 17.53 17.48 17.49 0.0M
2021-01-18 17.34 17.45 17.34 17.45 0.0M
2021-01-15 17.56 17.56 17.37 17.40 0.0M
2021-01-14 17.53 17.61 17.51 17.61 0.0M
2021-01-13 17.43 17.51 17.43 17.45 0.0M
2021-01-12 17.46 17.49 17.46 17.49 0.0M
2021-01-11 17.51 17.51 17.31 17.34 0.0M
2021-01-08 17.57 17.59 17.54 17.54 0.0M
2021-01-07 17.39 17.39 17.32 17.36 0.0M
2021-01-06 17.19 17.31 17.19 17.31 0.0M
2021-01-05 16.92 17.12 16.92 17.12 0.0M
2021-01-04 16.97 17.03 16.90 16.90 0.0M