WisdomTree Europe SmallCap Dividend UCITS ETF - Acc (DFEP)

DFEP
🏛️ ドイツ →
22.22
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 19.99 20.03 19.84 20.01 0.0M
2021-12-29 19.90 20.01 19.79 20.01 0.0M
2021-12-28 19.92 19.95 19.87 19.88 0.0M
2021-12-27 19.51 19.53 19.20 19.20 0.0M
2021-12-23 19.47 19.62 19.31 19.60 0.0M
2021-12-22 19.20 19.51 19.11 19.48 0.0M
2021-12-21 19.15 19.28 19.04 19.22 0.0M
2021-12-20 18.81 18.98 18.73 18.97 0.0M
2021-12-17 18.99 19.18 18.90 19.07 0.0M
2021-12-16 19.21 19.24 18.99 19.01 0.0M
2021-12-15 18.87 19.08 18.82 19.08 0.0M
2021-12-14 19.06 19.13 18.82 18.89 0.0M
2021-12-13 19.15 19.37 18.98 19.03 0.0M
2021-12-10 19.09 19.27 19.06 19.10 0.0M
2021-12-09 19.26 19.35 19.13 19.14 0.0M
2021-12-08 19.23 19.45 19.18 19.28 0.0M
2021-12-07 19.07 19.35 19.02 19.21 0.0M
2021-12-06 18.85 18.99 18.80 18.94 0.0M
2021-12-03 19.02 19.10 18.65 18.78 0.0M
2021-12-02 18.93 19.03 18.78 18.96 0.0M
2021-12-01 18.93 19.21 18.75 18.75 0.0M
2021-11-30 18.64 18.98 18.59 18.70 0.0M
2021-11-29 18.72 18.97 18.59 18.92 0.0M
2021-11-26 18.96 18.96 18.40 18.47 0.0M
2021-11-25 19.40 19.49 19.36 19.41 0.0M
2021-11-24 19.41 19.49 19.26 19.32 0.0M
2021-11-23 19.51 19.63 19.29 19.39 0.0M
2021-11-22 19.69 19.82 19.54 19.54 0.0M
2021-11-19 19.80 19.89 19.59 19.60 0.0M
2021-11-18 19.86 19.98 19.74 19.75 0.0M
2021-11-17 19.85 20.07 19.84 19.88 0.0M
2021-11-16 19.94 20.08 19.86 19.86 0.0M
2021-11-15 19.85 20.09 19.85 19.94 0.0M
2021-11-12 19.85 19.99 19.82 19.86 0.0M
2021-11-11 19.71 19.93 19.70 19.84 0.0M
2021-11-10 19.76 19.89 19.63 19.68 0.0M
2021-11-09 19.81 20.07 19.74 19.75 0.0M
2021-11-08 19.79 19.95 19.75 19.83 0.0M
2021-11-05 19.67 19.94 19.65 19.82 0.0M
2021-11-04 19.70 19.90 19.70 19.71 0.0M
2021-11-03 19.46 19.70 19.44 19.69 0.0M
2021-11-02 19.61 19.70 19.47 19.48 0.0M
2021-11-01 19.52 19.74 19.52 19.64 0.0M
2021-10-29 19.38 19.58 19.37 19.48 0.0M
2021-10-28 19.42 19.58 19.37 19.47 0.0M
2021-10-27 19.48 19.65 19.39 19.39 0.0M
2021-10-26 19.52 19.66 19.46 19.47 0.0M
2021-10-25 19.65 19.66 19.50 19.50 0.0M
2021-10-22 19.62 19.77 19.59 19.65 0.0M
2021-10-21 19.45 19.68 19.43 19.58 0.0M
2021-10-20 19.41 19.62 19.37 19.51 0.0M
2021-10-19 19.35 19.54 19.35 19.42 0.0M
2021-10-18 19.25 19.42 19.20 19.32 0.0M
2021-10-15 19.17 19.40 19.14 19.29 0.0M
2021-10-14 18.93 19.22 18.93 19.12 0.0M
2021-10-13 18.62 18.97 18.59 18.88 0.0M
2021-10-12 18.45 18.71 18.30 18.61 0.0M
2021-10-11 18.72 18.74 18.53 18.53 0.0M
2021-10-08 18.71 18.83 18.65 18.66 0.0M
2021-10-07 18.73 18.82 18.63 18.71 0.0M
2021-10-06 18.58 18.69 18.45 18.61 0.0M
2021-10-05 18.64 18.89 18.58 18.73 0.0M
2021-10-04 18.78 18.90 18.55 18.58 0.0M
2021-10-01 18.64 18.93 18.56 18.89 0.0M
2021-09-30 18.76 19.02 18.69 18.69 0.0M
2021-09-29 18.73 18.94 18.61 18.62 0.0M
2021-09-28 19.20 19.20 18.57 18.62 0.0M
2021-09-27 19.40 19.43 19.12 19.14 0.0M
2021-09-24 19.37 19.37 19.24 19.26 0.0M
2021-09-23 19.23 19.51 19.23 19.37 0.0M
2021-09-22 19.00 19.21 19.00 19.13 0.0M
2021-09-21 18.80 19.08 18.80 18.86 0.0M
2021-09-20 19.05 19.05 18.58 18.70 0.0M
2021-09-17 19.40 19.50 19.20 19.22 0.0M
2021-09-16 19.23 19.48 19.23 19.38 0.0M
2021-09-15 19.35 19.41 19.21 19.28 0.0M
2021-09-14 19.51 19.56 19.33 19.34 0.0M
2021-09-13 19.59 19.70 19.45 19.50 0.0M
2021-09-10 19.67 19.80 19.50 19.50 0.0M
2021-09-09 19.47 19.78 19.47 19.56 0.0M
2021-09-08 19.90 19.90 19.56 19.57 0.0M
2021-09-07 19.99 20.10 19.88 19.88 0.0M
2021-09-06 20.01 20.14 19.97 19.98 0.0M
2021-09-03 20.00 20.09 19.93 19.95 0.0M
2021-09-02 19.86 20.13 19.85 19.95 0.0M
2021-09-01 19.94 20.03 19.89 19.90 0.0M
2021-08-31 19.79 19.98 19.79 19.83 0.0M
2021-08-30 19.63 19.88 19.62 19.74 0.0M
2021-08-27 19.50 19.74 19.50 19.67 0.0M
2021-08-26 19.49 19.69 19.47 19.48 0.0M
2021-08-25 19.48 19.70 19.48 19.54 0.0M
2021-08-24 19.52 19.63 19.48 19.48 0.0M
2021-08-23 19.38 19.59 19.36 19.47 0.0M
2021-08-20 19.21 19.38 19.20 19.26 0.0M
2021-08-19 19.34 19.38 19.20 19.29 0.0M
2021-08-18 19.44 19.60 19.41 19.42 0.0M
2021-08-17 19.34 19.53 19.31 19.38 0.0M
2021-08-16 19.44 19.54 19.40 19.45 0.0M
2021-08-13 19.55 19.84 19.53 19.54 0.0M
2021-08-12 19.68 19.72 19.57 19.58 0.0M
2021-08-11 19.54 19.71 19.52 19.56 0.0M
2021-08-10 19.39 19.65 19.39 19.55 0.0M
2021-08-09 19.32 19.49 19.32 19.38 0.0M
2021-08-06 19.43 19.52 19.38 19.38 0.0M
2021-08-05 19.37 19.57 19.37 19.42 0.0M
2021-08-04 19.43 19.55 19.36 19.36 0.0M
2021-08-03 19.36 19.53 19.36 19.43 0.0M
2021-08-02 19.32 19.46 19.26 19.26 0.0M
2021-07-30 19.20 19.38 19.17 19.24 0.0M
2021-07-29 19.22 19.44 19.22 19.29 0.0M
2021-07-28 19.10 19.33 19.10 19.21 0.0M
2021-07-27 19.14 19.17 19.01 19.11 0.0M
2021-07-26 18.88 19.25 18.88 19.18 0.0M
2021-07-23 18.88 19.10 18.88 18.98 0.0M
2021-07-22 18.71 19.03 18.71 19.00 0.0M
2021-07-21 18.25 18.75 18.25 18.70 0.0M
2021-07-20 18.22 18.38 18.18 18.27 0.0M
2021-07-19 18.52 18.52 18.06 18.11 0.0M
2021-07-16 18.80 18.87 18.58 18.58 0.0M
2021-07-15 18.88 19.00 18.73 18.79 0.0M
2021-07-14 18.92 19.03 18.88 18.88 0.0M
2021-07-13 18.93 19.05 18.90 18.91 0.0M
2021-07-12 18.75 19.01 18.75 18.93 0.0M
2021-07-09 18.61 18.84 18.61 18.78 0.0M
2021-07-08 18.85 18.86 18.53 18.53 0.0M
2021-07-07 18.83 19.01 18.83 18.91 0.0M
2021-07-06 18.83 19.05 18.76 18.81 0.0M
2021-07-05 18.68 18.95 18.67 18.85 0.0M
2021-07-02 18.54 18.79 18.54 18.72 0.0M
2021-07-01 18.54 18.66 18.49 18.54 0.0M
2021-06-30 18.50 18.62 18.40 18.48 0.0M
2021-06-29 18.40 18.60 18.40 18.48 0.0M
2021-06-28 18.46 18.59 18.38 18.40 0.0M
2021-06-25 18.40 18.55 18.39 18.46 0.0M
2021-06-24 18.46 18.48 18.36 18.38 0.0M
2021-06-23 18.49 18.53 18.31 18.32 0.0M
2021-06-22 18.51 18.51 18.33 18.37 0.0M
2021-06-21 18.22 18.43 18.16 18.38 0.0M
2021-06-18 18.63 18.64 18.30 18.31 0.0M
2021-06-17 18.73 18.73 18.57 18.68 0.0M
2021-06-16 18.86 18.86 18.59 18.74 0.0M
2021-06-15 19.00 19.00 18.77 18.77 0.0M
2021-06-14 18.99 18.99 18.84 18.86 0.0M
2021-06-11 18.77 18.87 18.72 18.83 0.0M
2021-06-10 18.81 18.84 18.64 18.82 0.0M
2021-06-09 18.85 18.88 18.71 18.86 0.0M
2021-06-08 18.84 18.88 18.72 18.85 0.0M
2021-06-07 18.75 18.90 18.75 18.89 0.0M
2021-06-04 18.76 18.87 18.71 18.79 0.0M
2021-06-03 18.77 18.77 18.62 18.63 0.0M
2021-06-02 18.79 18.79 18.58 18.60 0.0M
2021-06-01 18.65 18.81 18.62 18.64 0.0M
2021-05-31 18.54 18.60 18.43 18.45 0.0M
2021-05-28 18.51 18.61 18.49 18.60 0.0M
2021-05-27 18.36 18.44 18.32 18.40 0.0M
2021-05-26 18.33 18.39 18.21 18.22 0.0M
2021-05-25 18.41 18.47 18.16 18.16 0.0M
2021-05-21 18.25 18.33 18.14 18.21 0.0M
2021-05-20 18.15 18.20 18.00 18.14 0.0M
2021-05-19 18.07 18.16 17.87 17.91 0.0M
2021-05-18 18.24 18.27 18.04 18.04 0.0M
2021-05-17 18.10 18.15 17.95 18.01 0.0M
2021-05-14 18.02 18.04 17.78 18.04 0.0M
2021-05-13 17.79 17.93 17.52 17.84 0.0M
2021-05-12 17.92 18.03 17.67 17.68 0.0M
2021-05-11 18.18 18.18 17.86 17.90 0.0M
2021-05-10 18.38 18.38 18.14 18.14 0.0M
2021-05-07 18.19 18.25 18.04 18.15 0.0M
2021-05-06 18.24 18.24 17.97 18.03 0.0M
2021-05-05 18.16 18.21 18.08 18.11 0.0M
2021-05-04 18.30 18.31 17.86 17.93 0.0M
2021-05-03 18.21 18.39 18.10 18.18 0.0M
2021-04-30 18.24 18.27 17.96 17.99 0.0M
2021-04-29 18.30 18.32 18.08 18.18 0.0M
2021-04-28 18.32 18.32 18.09 18.09 0.0M
2021-04-27 18.31 18.31 18.10 18.12 0.0M
2021-04-26 18.12 18.27 18.12 18.14 0.0M
2021-04-23 18.05 18.11 18.00 18.00 0.0M
2021-04-22 18.04 18.07 17.86 17.89 0.0M
2021-04-21 18.00 18.05 17.79 17.86 0.0M
2021-04-20 18.24 18.32 17.84 17.90 0.0M
2021-04-19 18.23 18.31 18.06 18.10 0.0M
2021-04-16 18.09 18.24 18.08 18.15 0.0M
2021-04-15 18.00 18.15 17.96 17.98 0.0M
2021-04-14 17.98 18.02 17.84 17.84 0.0M
2021-04-13 17.77 17.96 17.77 17.88 0.0M
2021-04-12 17.78 17.92 17.75 17.78 0.0M
2021-04-09 18.00 18.00 17.83 17.86 0.0M
2021-04-08 17.94 17.99 17.86 17.86 0.0M
2021-04-07 17.88 17.89 17.72 17.77 0.0M
2021-04-06 17.85 17.91 17.72 17.74 0.0M
2021-04-01 17.56 17.74 17.56 17.72 0.0M
2021-03-31 17.45 17.62 17.45 17.45 0.0M
2021-03-30 17.49 17.49 17.35 17.35 0.0M
2021-03-29 17.39 17.49 17.29 17.35 0.0M
2021-03-26 17.33 17.42 17.27 17.40 0.0M
2021-03-25 17.13 17.19 17.03 17.18 0.0M
2021-03-24 16.98 17.18 16.98 17.02 0.0M
2021-03-23 17.09 17.18 16.94 16.95 0.0M
2021-03-22 17.15 17.33 17.14 17.16 0.0M
2021-03-19 17.11 17.35 17.11 17.18 0.0M
2021-03-18 17.24 17.39 17.11 17.12 0.0M
2021-03-17 17.21 17.29 17.14 17.17 0.0M
2021-03-16 17.13 17.32 17.12 17.22 0.0M
2021-03-15 17.06 17.28 17.06 17.12 0.0M
2021-03-12 17.06 17.14 17.03 17.08 0.0M
2021-03-11 16.98 17.19 16.98 17.05 0.0M
2021-03-10 16.80 17.01 16.80 16.93 0.0M
2021-03-09 16.72 16.98 16.72 16.87 0.0M
2021-03-08 16.61 16.81 16.61 16.68 0.0M
2021-03-05 16.60 16.76 16.57 16.70 0.0M
2021-03-04 16.72 16.83 16.45 16.52 0.0M
2021-03-03 16.82 16.99 16.71 16.71 0.0M
2021-03-02 16.73 16.99 16.71 16.71 0.0M
2021-03-01 16.58 16.87 16.55 16.79 0.0M
2021-02-26 16.46 16.66 16.45 16.49 0.0M
2021-02-25 16.77 16.94 16.53 16.54 0.0M
2021-02-24 16.48 16.83 16.48 16.69 0.0M
2021-02-23 16.70 16.83 16.45 16.56 0.0M
2021-02-22 16.65 16.79 16.58 16.64 0.0M
2021-02-19 16.62 16.77 16.60 16.62 0.0M
2021-02-18 16.67 16.84 16.56 16.60 0.0M
2021-02-17 16.79 16.88 16.67 16.70 0.0M
2021-02-16 16.78 16.92 16.74 16.75 0.0M
2021-02-15 16.71 16.89 16.71 16.78 0.0M
2021-02-12 16.53 16.64 16.52 16.59 0.0M
2021-02-11 16.34 16.60 16.34 16.52 0.0M
2021-02-10 16.42 16.53 16.33 16.34 0.0M
2021-02-09 16.40 16.44 16.36 16.36 0.0M
2021-02-08 16.50 16.64 16.43 16.45 0.0M
2021-02-05 16.23 16.39 16.22 16.28 0.0M
2021-02-04 16.13 16.27 16.13 16.18 0.0M
2021-02-03 16.10 16.23 16.10 16.16 0.0M
2021-02-02 15.87 16.09 15.87 16.07 0.0M
2021-02-01 15.72 15.90 15.72 15.85 0.0M
2021-01-29 15.48 15.72 15.48 15.55 0.0M
2021-01-28 15.48 15.78 15.26 15.65 0.0M
2021-01-27 15.79 15.91 15.49 15.50 0.0M
2021-01-26 15.64 15.91 15.64 15.81 0.0M
2021-01-25 16.00 16.01 15.67 15.72 0.0M
2021-01-22 16.17 16.18 15.92 15.94 0.0M
2021-01-21 16.27 16.34 16.11 16.15 0.0M
2021-01-20 16.15 16.30 16.15 16.24 0.0M
2021-01-19 16.22 16.22 16.10 16.12 0.0M
2021-01-18 15.97 16.11 15.95 16.06 0.0M
2021-01-15 16.17 16.21 15.99 15.99 0.0M
2021-01-14 16.19 16.31 16.15 16.15 0.0M
2021-01-13 16.20 16.25 16.03 16.04 0.0M
2021-01-12 16.10 16.21 16.06 16.10 0.0M
2021-01-11 16.17 16.17 15.93 15.96 0.0M
2021-01-08 16.19 16.29 16.10 16.16 0.0M
2021-01-07 16.13 16.14 15.96 16.01 0.0M
2021-01-06 15.92 16.04 15.86 15.91 0.0M
2021-01-05 15.59 15.83 15.57 15.82 0.0M
2021-01-04 15.65 15.77 15.53 15.54 0.0M