Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dimensional Eme (DEHP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.40 28.40 28.36 28.36 200
17th Jul 2025 (Thu) 28.41 28.41 28.41 28.35 212
16th Jul 2025 (Wed) 28.12 28.26 28.12 28.26 1,926
15th Jul 2025 (Tue) 28.15 28.18 28.15 28.17 305
14th Jul 2025 (Mon) 27.96 27.96 27.96 27.96 0
11th Jul 2025 (Fri) 27.99 28.00 27.96 27.97 400
10th Jul 2025 (Thu) 28.04 28.08 28.04 28.08 0
9th Jul 2025 (Wed) 28.04 28.04 27.94 27.98 1,307
8th Jul 2025 (Tue) 27.99 28.03 27.99 28.01 1,400
7th Jul 2025 (Mon) 27.94 27.94 27.79 27.85 654
4th Jul 2025 (Fri) 28.24 28.29 28.22 28.29 602
3rd Jul 2025 (Thu) 28.24 28.29 28.22 28.29 602
2nd Jul 2025 (Wed) 28.08 28.22 28.08 28.11 715
1st Jul 2025 (Tue) 27.99 28.07 27.99 28.009 1,185
30th Jun 2025 (Mon) 27.86 27.98 27.86 28.00 929
27th Jun 2025 (Fri) 27.93 27.93 27.93 27.93 206
26th Jun 2025 (Thu) 28.04 28.16 27.92 27.907 400
25th Jun 2025 (Wed) 27.70 27.72 27.70 27.73 494
24th Jun 2025 (Tue) 27.58 27.685 27.58 27.65 491
23rd Jun 2025 (Mon) 27.15 27.31 27.07 27.34 991
20th Jun 2025 (Fri) 27.29 27.29 27.08 27.08 4,402
19th Jun 2025 (Thu) 27.31 27.34 27.27 27.27 760
18th Jun 2025 (Wed) 27.31 27.34 27.27 27.27 760
17th Jun 2025 (Tue) 27.50 27.50 27.305 27.305 90
16th Jun 2025 (Mon) 27.77 27.77 27.59 27.58 588
13th Jun 2025 (Fri) 27.51 27.51 27.34 27.34 182
12th Jun 2025 (Thu) 27.74 27.74 27.70 27.70 100
11th Jun 2025 (Wed) 27.74 27.75 27.71 27.72 444
10th Jun 2025 (Tue) 27.54 27.54 27.50 27.58 402
9th Jun 2025 (Mon) 27.38 27.38 27.33 27.40 600
6th Jun 2025 (Fri) 27.11 27.17 27.07 27.14 623
5th Jun 2025 (Thu) 27.06 27.13 27.055 27.08 1,222
4th Jun 2025 (Wed) 26.92 26.95 26.92 26.83 472
3rd Jun 2025 (Tue) 26.65 26.65 26.63 26.65 320
2nd Jun 2025 (Mon) 26.46 26.57 26.46 26.54 312
30th May 2025 (Fri) 26.36 26.38 26.30 26.30 1,370
29th May 2025 (Thu) 26.82 26.82 26.67 26.67 0
28th May 2025 (Wed) 26.63 26.63 26.63 26.63 0
27th May 2025 (Tue) 26.67 26.67 26.67 26.67 209
26th May 2025 (Mon) 26.82 26.82 26.82 26.82 0
24th May 2025 (Sat) 26.62 26.82 26.62 26.82 7
23rd May 2025 (Fri) 26.62 26.62 26.62 26.62 7
22nd May 2025 (Thu) 26.8029 26.8029 26.8029 26.8029 3
21st May 2025 (Wed) 26.71 26.71 26.71 26.71 149
20th May 2025 (Tue) 26.77 26.77 26.77 26.77 0
FTSE 100 Latest
Value8,992.12
Change19.48