Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

WisdomTree Europe Equity UCITS ETF (HEDJ.MI)

23.84
+0.43
+(1.86%)
At close: 5:08:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202523.7023.8523.7023.8423.84782
Apr 30, 202523.2523.2523.2523.4123.413
Apr 28, 202523.3023.3023.3023.2523.253
Apr 25, 202523.1023.1023.1023.1023.10-
Apr 24, 202522.9522.9522.9523.1023.101
Apr 23, 202522.2022.2022.2022.2022.20-
Apr 22, 202521.9821.9821.9022.2022.2011,223
Apr 17, 202522.1822.1822.1822.1822.18-
Apr 16, 202522.1822.1822.1822.1822.18-
Apr 15, 202522.1822.1822.1822.1822.18-
Apr 14, 202522.1822.1822.1822.1822.18-
Apr 11, 202522.1822.1822.1822.1822.18-
Apr 10, 202522.4922.4922.1822.1822.18299
Apr 9, 202521.7021.7021.7021.5321.532
Apr 8, 202523.5623.5623.5623.5623.56-
Apr 7, 202523.5623.5623.5623.5623.56-
Apr 4, 202523.5623.5623.5623.5623.56-
Apr 3, 202523.4823.4823.4823.5623.563
Apr 2, 202524.8324.8324.8324.7524.75500
Apr 1, 202524.9124.9124.9124.9424.944
Mar 31, 202524.6324.6324.5924.6624.6625
Mar 28, 202525.2725.2725.2725.2725.27-
Mar 27, 202525.3825.3825.2925.2725.27370
Mar 26, 202525.7025.7025.7025.7025.70-
Mar 25, 202525.6025.6025.6025.7025.7010
Mar 24, 202525.6225.6225.6225.5425.54116
Mar 21, 202525.7825.7825.7825.7825.78-
Mar 20, 202525.7825.7825.7825.7825.78-
Mar 19, 202525.6725.6725.6725.7825.784,517
Mar 18, 202525.5125.5125.5125.5725.5717
Mar 17, 202525.2725.5925.2725.4125.41645
Mar 14, 202524.9824.9824.9825.3225.3218
Mar 13, 202525.0225.0225.0225.0225.02-
Mar 12, 202524.9925.1524.9925.0225.02425
Mar 11, 202525.2325.2325.2324.7624.7680
Mar 10, 202525.7625.7625.4125.4225.4241
Mar 7, 202525.9225.9225.9225.9225.92-
Mar 6, 202525.7025.7725.7025.9225.927
Mar 5, 202526.8426.8426.8426.8426.84-
Mar 4, 202526.8426.8426.8426.8426.84-
Mar 3, 202526.7526.7526.7526.8426.84245
Feb 28, 202526.6326.6326.6326.6726.6719
Feb 27, 202526.6126.6126.6126.7426.74190
Feb 26, 202526.5626.7426.5626.7526.75242
Feb 25, 202526.4226.5726.4226.4026.401,641
Feb 24, 202526.5826.5826.5826.4726.4710
Feb 21, 202526.2726.5726.2726.5526.555,654
Feb 20, 202526.5326.5826.5326.4226.42135
Feb 19, 202526.9127.0626.5026.5726.5728,668
Feb 18, 202526.7126.8026.7126.9126.91402
Feb 17, 202526.5226.5226.5226.5226.52-
Feb 14, 202526.5226.5226.5226.5226.52-
Feb 13, 202526.5226.5226.5226.5226.52-
Feb 12, 202526.4026.4026.4026.5226.52400
Feb 11, 202526.3326.3326.3326.3326.33-
Feb 10, 202526.2026.2026.2026.3326.3319
Feb 7, 202526.1226.1226.1226.1226.12-
Feb 6, 202525.7425.7425.7426.1226.1210
Feb 5, 202525.5525.5525.5525.5325.53350
Feb 4, 202525.6425.6425.6425.6425.64-
Feb 3, 202525.7525.7525.7525.6425.644
Jan 31, 202525.7525.7525.7525.7525.75-
Jan 30, 202525.6525.7225.6525.7525.754,159
Jan 29, 202525.4925.5425.4925.5025.5014
Jan 28, 202525.3425.3425.3425.3625.36401
Jan 27, 202525.1525.1525.1525.1525.15-
Jan 24, 202525.3425.3425.3425.1525.152
Jan 23, 202525.2525.2525.2525.2525.25-
Jan 22, 202525.2525.2525.2525.2525.25172
Jan 21, 202525.0625.1425.0625.1125.1145
Jan 20, 202525.2125.2125.2125.1225.12283
Jan 17, 202525.2625.2625.2025.2625.2612
Jan 16, 202524.7624.7624.7624.7624.76-
Jan 15, 202524.5324.5324.5024.7624.7684
Jan 14, 202524.6024.6024.6024.6024.60-
Jan 13, 202524.5024.5024.5024.6024.6034
Jan 10, 202524.6624.6624.6624.6624.66-
Jan 9, 202524.6324.6324.6324.6624.6652
Jan 8, 202524.5124.5124.5124.5224.5211
Jan 7, 202523.9023.9023.9023.9023.90-
Jan 6, 2025 0.107369 Dividend
Jan 6, 202523.9023.9023.9023.9023.90-
Jan 3, 202523.9023.9023.9023.9023.79-
Jan 2, 202523.9023.9023.9023.9023.79-
Dec 30, 202423.9023.9023.9023.9023.798
Dec 27, 202423.6823.9523.6823.9223.82784
Dec 23, 202423.8323.8323.8323.8323.72-
Dec 20, 202423.7523.7523.7523.8323.726
Dec 19, 202423.8123.8123.8123.9123.80150
Dec 18, 202423.9823.9823.9823.9823.87-
Dec 17, 202423.9323.9323.9323.9823.872
Dec 16, 202424.1024.1124.0724.0823.97152
Dec 13, 202424.1824.1824.1824.1824.08-
Dec 12, 202424.2224.2224.2224.1824.087
Dec 11, 202424.1324.1324.1324.1824.0844
Dec 10, 202423.7723.7723.7723.7723.67-
Dec 9, 202423.7723.7723.7723.7723.67-
Dec 6, 202423.7723.7723.7723.7723.67-
Dec 5, 202423.7723.7723.7723.7723.67-
Dec 4, 202423.8223.9023.8223.7723.67454
Dec 3, 202423.5723.5723.5723.5723.46-
Dec 2, 202423.2823.2823.2823.5723.468
Nov 29, 202423.1423.1423.1423.1423.04-
Nov 28, 202423.2723.2723.2723.1423.045
Nov 27, 202423.4723.4723.4723.4723.36-
Nov 26, 202423.4723.4723.4723.4723.36-
Nov 25, 202423.5523.5523.4123.4723.365,045
Nov 22, 202423.5023.5023.5023.5323.424,128
Nov 21, 202423.1023.1023.1023.1423.04457
Nov 20, 202423.0823.0823.0323.0022.89460
Nov 19, 202423.1023.1023.1023.1023.00-
Nov 18, 202423.1723.1723.1723.1023.001,331
Nov 15, 202423.2123.3023.2123.2223.117
Nov 14, 202422.9022.9022.9022.9022.80-
Nov 13, 202422.7622.7622.7622.9022.805
Nov 12, 202423.0923.0922.8622.9022.79285
Nov 11, 202422.9622.9622.9622.9622.86-
Nov 8, 202422.9322.9322.9122.9622.864,024
Nov 7, 202422.7522.7522.7522.7522.65-
Nov 6, 202422.7922.7922.7922.7522.65420
Nov 5, 202423.2023.2023.2023.2023.10-
Nov 4, 202423.2023.2023.2023.2023.10-
Nov 1, 202423.2023.2023.2023.2023.10-
Oct 31, 202423.2023.2023.2023.2023.10-
Oct 30, 202423.2023.2023.2023.2023.10-
Oct 29, 202423.2123.2123.2123.2023.102,800
Oct 28, 202423.1823.1823.1823.1823.08-
Oct 25, 202423.1023.1023.1023.1823.082,536
Oct 24, 202423.1123.1123.1123.1123.01-
Oct 23, 202423.1123.1123.1123.1123.01-
Oct 22, 202423.1123.1123.1123.1123.01-
Oct 21, 202423.2223.2223.2223.1123.012
Oct 18, 202423.0523.0523.0523.0522.95-
Oct 17, 202423.0523.0523.0523.0522.95-
Oct 16, 202423.0523.0523.0523.0522.95-
Oct 15, 202423.3123.3223.2323.0522.951,125
Oct 14, 202423.0223.0223.0223.0222.92-
Oct 11, 202423.0223.0223.0223.0222.92-
Oct 10, 202423.0323.0323.0323.0222.92135
Oct 9, 202422.8222.8222.8222.8222.71-
Oct 8, 202422.8222.8222.8222.8222.71-
Oct 7, 202422.8222.8222.8222.8222.71-
Oct 4, 202422.8222.8222.8222.8222.71-
Oct 3, 202422.8222.8222.8222.8222.71-
Oct 2, 202422.8222.8222.8222.8222.71-
Oct 1, 202422.8222.8222.8222.8222.71-
Sep 30, 202423.0423.0422.8522.8222.71765
Sep 27, 202423.1523.1523.1523.2423.14371
Sep 26, 202422.3222.3222.3222.3222.21-
Sep 25, 202422.3222.3222.3222.3222.21-
Sep 24, 202422.3222.3222.3222.3222.21-
Sep 23, 202422.1322.1322.1322.3222.212
Sep 20, 202422.3922.3922.3922.1822.09100
Sep 19, 202422.3322.3322.3322.5622.45240
Sep 18, 202422.0822.0822.0822.0821.99-
Sep 17, 202422.0822.0822.0822.0821.99-
Sep 16, 202422.2222.2222.2222.0821.9910
Sep 13, 202422.1822.1822.1822.1822.09-
Sep 12, 202422.1822.1822.1822.1822.09-
Sep 11, 202422.1822.1822.1822.1822.09-
Sep 10, 202422.1822.1822.1822.1822.09-
Sep 9, 202422.2022.2422.1622.1822.09202
Sep 6, 202422.1822.1822.1821.8921.798
Sep 5, 202422.4322.4322.4322.4322.33-
Sep 4, 202422.4822.4822.4522.4322.331,816
Sep 3, 202422.9722.9722.9722.9722.86-
Sep 2, 202422.9722.9722.9722.9722.86-
Aug 30, 202422.9722.9722.9722.9722.86-
Aug 29, 202422.6623.0022.6622.9722.86149
Aug 28, 202422.5322.5322.5322.5322.43-
Aug 27, 202422.5022.6322.5022.5322.435,909
Aug 26, 202422.3622.3622.3622.3622.26-
Aug 23, 202422.3622.3622.3622.3622.26-
Aug 22, 202422.3622.3622.3622.3622.26-
Aug 21, 202422.3622.3622.3622.3622.26-
Aug 20, 202422.3622.3622.3622.3622.26135
Aug 19, 202422.3622.3622.3622.5022.392
Aug 16, 202422.4322.5222.4322.4422.34210
Aug 14, 202421.5021.5021.5021.5021.40-
Aug 13, 202421.5021.5021.5021.5021.40-
Aug 12, 202421.5021.5021.5021.5021.40-
Aug 9, 202421.5021.5021.5021.5021.40-
Aug 8, 202421.5021.5021.5021.5021.40-
Aug 7, 202421.5021.5021.5021.5021.40-
Aug 6, 202421.5521.5521.5521.5021.4043
Aug 5, 202421.2721.2721.2721.4521.355
Aug 2, 202423.0723.0723.0723.0722.97-
Aug 1, 202423.0723.0723.0723.0722.97-
Jul 31, 202423.0723.0723.0723.0722.97-
Jul 30, 202423.0723.0723.0723.0722.97-
Jul 29, 202423.0723.0723.0723.0722.97-
Jul 26, 202423.0723.0723.0723.0722.97-
Jul 25, 202423.1623.1623.1623.0722.974,471
Jul 24, 202423.7023.7023.7023.7023.60-
Jul 23, 202423.7023.7023.7023.7023.60-
Jul 22, 202423.5523.5523.5523.7023.606
Jul 19, 202423.4423.4523.4423.3323.2284
Jul 18, 202423.4723.4723.4723.4723.36-
Jul 17, 202423.5223.5223.4423.4723.364
Jul 16, 202423.8223.8223.8223.8223.71-
Jul 15, 202424.0124.0124.0123.8223.7125
Jul 12, 202423.9523.9523.9524.0923.993
Jul 11, 202423.5623.5623.5623.5623.45-
Jul 10, 202423.5623.5623.5623.5623.45-
Jul 9, 202423.6423.7223.6423.5623.45234
Jul 8, 2024 0.555357 Dividend
Jul 8, 202423.7923.7923.7923.7623.6636
Jul 5, 202424.4924.4924.4924.4923.82-
Jul 4, 202424.4424.4424.4424.4923.82100
Jul 3, 202424.4924.4924.4924.4923.83-
Jul 2, 202424.4924.4924.4924.4923.83-
Jul 1, 202424.4424.4424.4424.4923.8320
Jun 28, 202424.6424.6424.6424.6423.97-
Jun 27, 202424.6424.6424.6424.6423.97-
Jun 26, 202424.6424.6424.6424.6423.97-
Jun 25, 202424.6724.6724.6724.6423.9783
Jun 24, 202424.5324.7024.5324.7024.0427
Jun 21, 202424.3824.3824.3824.3823.72-
Jun 20, 202424.3824.3824.3824.3823.72-
Jun 19, 202424.3824.3824.3824.3823.72-
Jun 18, 202424.3824.3824.3824.3823.72-
Jun 17, 202424.3324.3324.2424.3823.7276
Jun 14, 202424.3724.3724.3724.3723.71-
Jun 13, 202424.3724.3724.3724.3723.71-
Jun 12, 202424.3724.3724.3724.3723.71-
Jun 11, 202424.3724.3724.3724.3723.71-
Jun 10, 202424.3724.3724.3724.3723.71-
Jun 7, 202424.3724.3724.3724.3723.71-
Jun 6, 202424.3724.3724.3724.3723.71-
Jun 5, 202424.3724.3724.3724.3723.71-
Jun 4, 202424.5124.5924.5124.3723.7116
Jun 3, 202424.6624.6624.6624.6023.93163
May 31, 202424.6224.6224.5324.6023.93185
May 30, 202424.7524.7524.7524.7524.08-
May 29, 202424.7524.7524.7524.7524.08-
May 28, 202424.8824.8824.8824.7524.08500
May 27, 202424.8124.8824.8124.9324.26338
May 24, 202424.7724.7724.7724.8624.193
May 23, 202424.9824.9824.9824.8724.203
May 22, 202424.8524.8524.8524.8524.18-
May 21, 202424.7824.7824.7824.8524.18400
May 20, 202424.8824.8824.8824.9324.263
May 17, 202425.0825.0825.0825.0824.41-
May 16, 202425.0825.0825.0825.0824.41-
May 15, 202425.0225.1225.0225.0824.4166
May 14, 202425.0025.0025.0025.0024.32-
May 13, 202425.0025.0025.0025.0024.32-
May 10, 202425.0025.0025.0025.0024.32200
May 9, 202424.8524.8524.8524.8524.18-
May 8, 202424.9124.9124.9124.8524.1824
May 7, 202424.5524.5524.5524.7424.0730
May 6, 202424.5524.5824.5524.4823.81204
May 3, 202424.3424.3424.3424.3423.68-
May 2, 202424.3624.3824.3624.3423.68130

Related Tickers