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
2024-12-30 19.70 19.75 19.70 19.73 0.0M
2024-12-27 19.57 19.79 19.57 19.76 0.0M
2024-12-23 19.52 19.61 19.47 19.61 0.0M
2024-12-20 19.41 19.61 19.28 19.49 0.0M
2024-12-19 19.56 19.60 19.49 19.50 0.0M
2024-12-18 19.69 19.82 19.46 19.49 0.0M
2024-12-17 19.86 19.87 19.69 19.72 0.0M
2024-12-16 19.99 19.99 19.87 19.92 0.0M
2024-12-13 20.13 20.16 19.98 20.01 0.0M
2024-12-12 20.25 20.27 20.11 20.11 0.0M
2024-12-11 20.14 20.29 20.10 20.28 0.0M
2024-12-10 19.98 20.15 19.98 20.12 0.0M
2024-12-09 19.96 20.12 19.96 20.04 0.0M
2024-12-06 19.93 20.08 19.93 19.98 0.0M
2024-12-05 19.92 20.04 19.92 19.94 0.0M
2024-12-04 19.75 19.98 19.75 19.98 0.0M
2024-12-03 19.73 19.80 19.73 19.78 0.0M
2024-12-02 19.66 19.81 19.66 19.75 0.0M
2024-11-29 19.66 19.75 19.65 19.68 0.0M
2024-11-28 19.67 19.75 19.59 19.72 0.0M
2024-11-27 19.53 19.61 19.50 19.61 0.0M
2024-11-26 19.61 19.69 19.54 19.59 0.0M
2024-11-25 19.56 19.82 19.42 19.73 0.0M
2024-11-22 19.56 19.76 19.42 19.74 0.0M
2024-11-21 19.60 19.60 19.38 19.57 0.0M
2024-11-20 19.69 19.69 19.50 19.59 0.0M
2024-11-19 19.66 19.73 19.42 19.60 0.0M
2024-11-18 19.72 19.73 19.57 19.60 0.0M
2024-11-15 19.57 19.80 19.55 19.71 0.0M
2024-11-14 19.51 19.72 19.51 19.66 0.0M
2024-11-13 19.48 19.62 19.45 19.56 0.0M
2024-11-12 19.75 19.83 19.52 19.58 0.0M
2024-11-11 19.83 19.98 19.83 19.91 0.0M
2024-11-08 19.90 19.93 19.71 19.77 0.0M
2024-11-07 19.60 19.93 19.58 19.92 0.0M
2024-11-06 19.49 19.76 19.46 19.59 0.0M
2024-11-05 19.55 19.63 19.51 19.56 0.0M
2024-11-04 19.63 19.68 19.49 19.52 0.0M
2024-11-01 19.43 19.72 19.43 19.57 0.0M
2024-10-31 19.65 19.75 19.46 19.54 0.0M
2024-10-30 19.86 19.97 19.74 19.75 0.0M
2024-10-29 20.09 20.12 19.81 19.90 0.0M
2024-10-28 20.04 20.07 19.93 20.03 0.0M
2024-10-25 19.99 20.08 19.89 19.93 0.0M
2024-10-24 20.07 20.15 19.94 20.03 0.0M
2024-10-23 20.29 20.35 19.96 20.03 0.0M
2024-10-22 20.22 20.35 20.11 20.35 0.0M
2024-10-21 20.40 20.49 20.19 20.24 0.0M
2024-10-18 20.42 20.61 20.35 20.45 0.0M
2024-10-17 20.38 20.51 20.31 20.40 0.0M
2024-10-16 20.19 20.45 20.17 20.45 0.0M
2024-10-15 20.31 20.38 20.20 20.20 0.0M
2024-10-14 20.34 20.34 20.22 20.31 0.0M
2024-10-11 20.18 20.35 20.18 20.33 0.0M
2024-10-10 20.23 20.25 20.13 20.22 0.0M
2024-10-09 20.21 20.35 20.19 20.35 0.0M
2024-10-08 20.20 20.29 20.17 20.22 0.0M
2024-10-07 20.44 20.46 20.22 20.27 0.0M
2024-10-04 20.18 20.46 20.17 20.46 0.0M
2024-10-03 20.29 20.34 20.12 20.14 0.0M
2024-10-02 20.48 20.51 20.34 20.37 0.0M
2024-10-01 20.61 20.69 20.42 20.47 0.0M
2024-09-30 20.57 20.77 20.50 20.62 0.0M
2024-09-27 20.59 20.74 20.56 20.66 0.0M
2024-09-26 20.37 20.67 20.36 20.60 0.0M
2024-09-25 20.19 20.39 20.16 20.23 0.0M
2024-09-24 20.39 20.45 20.21 20.27 0.0M
2024-09-23 20.27 20.37 20.19 20.34 0.0M
2024-09-20 20.45 20.48 20.19 20.20 0.0M
2024-09-19 20.28 20.53 20.28 20.49 0.0M
2024-09-18 20.19 20.24 20.13 20.19 0.0M
2024-09-17 20.05 20.29 20.05 20.16 0.0M
2024-09-16 20.18 20.23 20.05 20.19 0.0M
2024-09-13 19.98 20.22 19.97 20.17 0.0M
2024-09-12 19.94 20.04 19.88 19.98 0.0M
2024-09-11 19.87 19.95 19.70 19.95 0.0M
2024-09-10 19.88 20.02 19.77 19.88 0.0M
2024-09-09 19.84 19.99 19.84 19.94 0.0M
2024-09-06 20.08 20.09 19.76 19.76 0.0M
2024-09-05 20.14 20.23 20.03 20.08 0.0M
2024-09-04 20.06 20.23 20.05 20.17 0.0M
2024-09-03 20.56 20.59 20.10 20.12 0.0M
2024-09-02 20.71 20.71 20.47 20.55 0.0M
2024-08-30 20.69 20.77 20.66 20.75 0.0M
2024-08-29 20.56 20.68 20.55 20.59 0.0M
2024-08-28 20.65 20.66 20.48 20.53 0.0M
2024-08-27 20.57 20.65 20.56 20.59 0.0M
2024-08-26 20.53 20.62 20.48 20.56 0.0M
2024-08-23 20.40 20.57 20.40 20.56 0.0M
2024-08-22 20.35 20.45 20.31 20.31 0.0M
2024-08-21 20.22 20.38 20.22 20.37 0.0M
2024-08-20 20.34 20.43 20.18 20.20 0.0M
2024-08-19 20.16 20.45 20.15 20.33 0.0M
2024-08-16 20.26 20.29 20.09 20.16 0.0M
2024-08-15 20.01 20.20 19.98 20.09 0.0M
2024-08-14 19.95 20.05 19.86 19.97 0.0M
2024-08-13 19.91 19.95 19.84 19.93 0.0M
2024-08-12 19.92 19.95 19.86 19.87 0.0M
2024-08-09 19.78 19.97 19.77 19.88 0.0M
2024-08-08 19.63 19.78 19.53 19.75 0.0M
2024-08-07 19.61 19.85 19.54 19.54 0.0M
2024-08-06 19.49 19.62 19.25 19.46 0.0M
2024-08-05 19.77 19.77 19.00 19.30 0.0M
2024-08-02 20.34 20.34 19.91 20.02 0.0M
2024-08-01 20.80 20.84 20.32 20.39 0.0M
2024-07-31 20.79 20.85 20.64 20.80 0.0M
2024-07-30 20.53 20.73 20.50 20.68 0.0M
2024-07-29 20.68 20.71 20.51 20.54 0.0M
2024-07-26 20.33 20.66 20.33 20.62 0.0M
2024-07-25 20.49 20.49 20.14 20.31 0.0M
2024-07-24 20.70 20.74 20.45 20.45 0.0M
2024-07-23 20.80 20.81 20.70 20.70 0.0M
2024-07-22 20.70 20.88 20.70 20.83 0.0M
2024-07-19 20.86 20.86 20.70 20.70 0.0M
2024-07-18 20.81 21.00 20.80 20.81 0.0M
2024-07-17 20.85 20.88 20.74 20.75 0.0M
2024-07-16 20.70 20.90 20.70 20.90 0.0M
2024-07-15 20.81 20.91 20.70 20.71 0.0M
2024-07-12 20.74 20.91 20.74 20.83 0.0M
2024-07-11 20.58 20.76 20.51 20.71 0.0M
2024-07-10 20.39 20.55 20.39 20.55 0.0M
2024-07-09 20.54 20.62 20.37 20.40 0.0M
2024-07-08 20.56 20.67 20.51 20.53 0.0M
2024-07-05 20.48 20.74 20.48 20.62 0.0M
2024-07-04 20.44 20.51 20.44 20.47 0.0M
2024-07-03 20.27 20.44 20.23 20.43 0.0M
2024-07-02 20.14 20.21 20.09 20.21 0.0M
2024-07-01 20.17 20.28 20.13 20.15 0.0M
2024-06-28 20.22 20.22 20.02 20.04 0.0M
2024-06-27 20.12 20.21 20.08 20.17 0.0M
2024-06-26 20.34 20.34 20.06 20.12 0.0M
2024-06-25 20.43 20.43 20.17 20.26 0.0M
2024-06-24 20.30 20.48 20.23 20.40 0.0M
2024-06-21 20.44 20.44 20.28 20.29 0.0M
2024-06-20 20.29 20.50 20.28 20.45 0.0M
2024-06-19 20.34 20.35 20.22 20.25 0.0M
2024-06-18 20.20 20.32 20.12 20.32 0.0M
2024-06-17 20.00 20.16 19.93 20.16 0.0M
2024-06-14 20.32 20.32 19.91 19.98 0.0M
2024-06-13 20.52 20.55 20.22 20.29 0.0M
2024-06-12 20.39 20.67 20.34 20.59 0.0M
2024-06-11 20.54 20.54 20.29 20.34 0.0M
2024-06-10 20.40 20.53 20.39 20.51 0.0M
2024-06-07 20.58 20.59 20.39 20.44 0.0M
2024-06-06 20.64 20.70 20.55 20.58 0.0M
2024-06-05 20.65 20.65 20.55 20.62 0.0M
2024-06-04 20.71 20.71 20.51 20.57 0.0M
2024-06-03 20.83 20.83 20.66 20.72 0.0M
2024-05-31 20.64 20.75 20.54 20.75 0.0M
2024-05-30 20.29 20.64 20.29 20.62 0.0M
2024-05-29 20.61 20.64 20.36 20.36 0.0M
2024-05-28 20.69 20.88 20.62 20.66 0.0M
2024-05-27 20.60 20.70 20.56 20.70 0.0M
2024-05-24 20.39 20.62 20.38 20.59 0.0M
2024-05-23 20.52 20.61 20.40 20.41 0.0M
2024-05-22 20.50 20.57 20.41 20.46 0.0M
2024-05-21 20.49 20.57 20.48 20.51 0.0M
2024-05-20 20.43 20.58 20.43 20.50 0.0M
2024-05-17 20.32 20.44 20.32 20.42 0.0M
2024-05-16 20.38 20.46 20.32 20.33 0.0M
2024-05-15 20.22 20.39 20.21 20.36 0.0M
2024-05-14 20.07 20.22 20.07 20.21 0.0M
2024-05-13 19.91 20.12 19.90 20.06 0.0M
2024-05-10 19.91 20.08 19.90 20.07 0.0M
2024-05-09 19.81 19.90 19.79 19.88 0.0M
2024-05-08 19.73 19.81 19.72 19.81 0.0M
2024-05-07 19.65 19.78 19.65 19.75 0.0M
2024-05-06 19.48 19.69 19.48 19.66 0.0M
2024-05-03 19.42 19.61 19.42 19.50 0.0M
2024-05-02 19.37 19.42 19.11 19.40 0.0M
2024-04-30 19.47 19.57 19.27 19.30 0.0M
2024-04-29 19.31 19.48 19.27 19.46 0.0M
2024-04-26 19.06 19.28 19.06 19.24 0.0M
2024-04-25 19.06 19.14 18.87 18.97 0.0M
2024-04-24 19.19 19.22 19.01 19.10 0.0M
2024-04-23 18.97 19.14 18.97 19.13 0.0M
2024-04-22 18.85 19.00 18.84 18.96 0.0M
2024-04-19 18.62 18.81 18.62 18.73 0.0M
2024-04-18 18.89 18.90 18.73 18.79 0.0M
2024-04-17 18.88 19.06 18.76 18.80 0.0M
2024-04-16 19.03 19.03 18.85 18.90 0.0M
2024-04-15 19.37 19.39 19.09 19.13 0.0M
2024-04-12 19.48 19.61 19.23 19.25 0.0M
2024-04-11 19.33 19.51 19.24 19.46 0.0M
2024-04-10 19.44 19.55 19.25 19.33 0.0M
2024-04-09 19.39 19.48 19.35 19.39 0.0M
2024-04-08 19.23 19.46 19.22 19.39 0.0M
2024-04-05 19.20 19.27 19.07 19.24 0.0M
2024-04-04 19.29 19.39 19.16 19.17 0.0M
2024-04-03 19.15 19.29 19.14 19.27 0.0M
2024-04-02 19.29 19.39 19.16 19.22 0.0M
2024-03-28 19.21 19.36 19.15 19.34 0.0M
2024-03-27 19.07 19.24 19.06 19.24 0.0M
2024-03-26 18.99 19.09 18.95 19.01 0.0M
2024-03-25 18.95 19.03 18.91 18.95 0.0M
2024-03-22 18.94 19.00 18.94 18.95 0.0M
2024-03-21 18.97 19.01 18.89 18.96 0.0M
2024-03-20 18.77 18.90 18.77 18.90 0.0M
2024-03-19 18.74 18.83 18.74 18.81 0.0M
2024-03-18 18.78 18.86 18.75 18.79 0.0M
2024-03-15 18.78 18.86 18.76 18.82 0.0M
2024-03-14 18.85 18.91 18.74 18.80 0.0M
2024-03-13 18.83 18.89 18.82 18.86 0.0M
2024-03-12 18.81 18.86 18.70 18.86 0.0M
2024-03-11 18.76 18.77 18.68 18.74 0.0M
2024-03-08 18.81 18.88 18.76 18.76 0.0M
2024-03-07 18.62 18.86 18.58 18.84 0.0M
2024-03-06 18.52 18.70 18.51 18.67 0.0M
2024-03-05 18.43 18.61 18.43 18.52 0.0M
2024-03-04 18.61 18.66 18.47 18.51 0.0M
2024-03-01 18.51 18.68 18.47 18.68 0.0M
2024-02-29 18.39 18.52 18.38 18.52 0.0M
2024-02-28 18.50 18.51 18.34 18.38 0.0M
2024-02-27 18.43 18.54 18.43 18.52 0.0M
2024-02-26 18.47 18.49 18.44 18.46 0.0M
2024-02-23 18.57 18.57 18.46 18.52 0.0M
2024-02-22 18.55 18.64 18.49 18.60 0.0M
2024-02-21 18.49 18.51 18.43 18.51 0.0M
2024-02-20 18.53 18.54 18.41 18.45 0.0M
2024-02-19 18.52 18.57 18.48 18.56 0.0M
2024-02-16 18.49 18.56 18.49 18.50 0.0M
2024-02-15 18.41 18.47 18.37 18.47 0.0M
2024-02-14 18.23 18.39 18.23 18.38 0.0M
2024-02-13 18.43 18.44 18.10 18.15 0.0M
2024-02-12 18.35 18.49 18.32 18.43 0.0M
2024-02-09 18.41 18.41 18.28 18.35 0.0M
2024-02-08 18.39 18.42 18.35 18.36 0.0M
2024-02-07 18.45 18.45 18.30 18.38 0.0M
2024-02-06 18.29 18.43 18.18 18.43 0.0M
2024-02-05 18.41 18.43 18.18 18.28 0.0M
2024-02-02 18.55 18.59 18.35 18.43 0.0M
2024-02-01 18.50 18.56 18.42 18.53 0.0M
2024-01-31 18.50 18.66 18.50 18.54 0.0M
2024-01-30 18.59 18.59 18.48 18.50 0.0M
2024-01-29 18.58 18.62 18.46 18.60 0.0M
2024-01-26 18.48 18.61 18.44 18.60 0.0M
2024-01-25 18.35 18.52 18.31 18.52 0.0M
2024-01-24 18.30 18.42 18.28 18.36 0.0M
2024-01-23 18.26 18.32 18.19 18.26 0.0M
2024-01-22 18.11 18.23 18.11 18.20 0.0M
2024-01-19 18.18 18.22 17.97 18.09 0.0M
2024-01-18 18.02 18.18 17.98 18.17 0.0M
2024-01-17 18.01 18.02 17.84 17.96 0.0M
2024-01-16 18.12 18.21 18.09 18.15 0.0M
2024-01-15 18.43 18.43 18.18 18.21 0.0M
2024-01-12 18.27 18.41 18.23 18.37 0.0M
2024-01-11 18.43 18.45 18.12 18.26 0.0M
2024-01-10 18.31 18.37 18.26 18.34 0.0M
2024-01-09 18.50 18.50 18.33 18.36 0.0M
2024-01-08 18.28 18.53 18.15 18.53 0.0M
2024-01-05 18.34 18.35 18.18 18.30 0.0M
2024-01-04 18.27 18.42 18.26 18.35 0.0M
2024-01-03 18.44 18.48 18.19 18.24 0.0M
2024-01-02 18.61 18.70 18.44 18.46 0.0M