Close
Company Search
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
20th May 2026 (Wed) 40.04 40.22 40.04 40.22 368
19th May 2026 (Tue) 39.02 39.84 39.02 39.49 712
18th May 2026 (Mon) 39.85 39.85 39.85 39.99 0
15th May 2026 (Fri) 40.40 40.40 40.30 40.20 100
14th May 2026 (Thu) 41.72 41.80 41.72 41.67 313
13th May 2026 (Wed) 41.74 41.85 41.74 41.90 338
12th May 2026 (Tue) 40.53 40.53 40.53 40.75 0
11th May 2026 (Mon) 42.12 42.27 42.06 42.2352 198
8th May 2026 (Fri) 41.47 41.9802 41.47 41.9802 111
7th May 2026 (Thu) 41.47 41.47 40.97 40.98 218
6th May 2026 (Wed) 40.93 41.26 40.93 41.4595 313
5th May 2026 (Tue) 40.405 40.47 40.38 40.42 821
4th May 2026 (Mon) 39.39 39.39 39.33 39.35 370
1st May 2026 (Fri) 39.46 39.46 39.36 39.33 231
30th Apr 2026 (Thu) 38.25 39.3164 38.25 39.3164 46
29th Apr 2026 (Wed) 38.25 38.25 38.19 38.26 768
28th Apr 2026 (Tue) 38.28 38.28 38.18 38.307 102
27th Apr 2026 (Mon) 38.51 38.70 38.51 38.70 56
24th Apr 2026 (Fri) 38.51 38.68 38.51 38.7076 306
23rd Apr 2026 (Thu) 38.13 38.13 37.78 37.7392 358
22nd Apr 2026 (Wed) 38.48 38.55 38.40 38.48 682
21st Apr 2026 (Tue) 38.22 38.22 37.67 37.67 690
20th Apr 2026 (Mon) 38.08 38.08 38.08 38.08 259
17th Apr 2026 (Fri) 38.35 38.35 38.27 38.27 0
16th Apr 2026 (Thu) 37.39 37.68 37.39 37.68 90
15th Apr 2026 (Wed) 37.39 37.39 37.34 37.31 2,164
14th Apr 2026 (Tue) 37.26 37.43 37.22 37.50 870
13th Apr 2026 (Mon) 36.27 36.78 36.27 36.67 666
10th Apr 2026 (Fri) 36.445 36.445 36.40 36.22 1
9th Apr 2026 (Thu) 35.80 36.18 35.80 36.09 306
8th Apr 2026 (Wed) 36.15 36.19 35.98 36.08 395
7th Apr 2026 (Tue) 33.91 35.53 33.88 34.23 747
6th Apr 2026 (Mon) 34.035 34.055 34.00 34.02 501
3rd Apr 2026 (Fri) 33.83 33.83 33.83 33.74 277
2nd Apr 2026 (Thu) 33.83 33.83 33.83 33.74 277
1st Apr 2026 (Wed) 34.09 34.42 34.09 34.07 445
31st Mar 2026 (Tue) 33.04 33.90 32.79 33.79 214
30th Mar 2026 (Mon) 32.66 32.66 32.66 32.52 95
27th Mar 2026 (Fri) 33.14 33.14 33.02 32.91 27
26th Mar 2026 (Thu) 33.68 33.68 33.04 33.00 887
25th Mar 2026 (Wed) 34.29 34.29 34.13 34.12 245
24th Mar 2026 (Tue) 33.79 33.98 33.66 33.72 358
23rd Mar 2026 (Mon) 34.31 34.31 34.31 34.29 0
FTSE 100 Latest
Value10,443.47
Change11.13