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 (DFEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 32.75 32.77 32.545 32.54 54,772
12th Dec 2025 (Fri) 32.87 32.92 32.47 32.54 35,389
11th Dec 2025 (Thu) 32.78 32.91 32.65 32.88 98,629
10th Dec 2025 (Wed) 32.70 33.02 32.70 32.98 13,547
9th Dec 2025 (Tue) 32.59 32.715 32.59 32.72 35,223
8th Dec 2025 (Mon) 32.83 32.83 32.635 32.72 14,486
5th Dec 2025 (Fri) 32.91 33.03 32.795 32.83 27,061
4th Dec 2025 (Thu) 32.64 32.65 32.57 32.65 21,736
3rd Dec 2025 (Wed) 32.56 32.665 32.35 32.67 25,627
2nd Dec 2025 (Tue) 32.64 32.66 32.50 32.64 24,099
1st Dec 2025 (Mon) 32.60 32.695 32.575 32.61 30,402
28th Nov 2025 (Fri) 32.56 32.67 32.555 32.67 6,546
27th Nov 2025 (Thu) 32.455 32.55 32.35 32.50 13,312
26th Nov 2025 (Wed) 32.455 32.55 32.35 32.50 23,808
25th Nov 2025 (Tue) 32.16 32.325 32.02 32.32 39,610
24th Nov 2025 (Mon) 31.90 32.185 31.89 32.15 19,743
21st Nov 2025 (Fri) 31.66 31.975 31.53 31.90 5,262
20th Nov 2025 (Thu) 32.27 32.34 32.27 32.34 0
19th Nov 2025 (Wed) 32.27 32.51 32.22 32.34 13,370
18th Nov 2025 (Tue) 32.42 32.56 32.25 32.46 9,119
17th Nov 2025 (Mon) 32.82 32.98 32.585 32.69 9,903
14th Nov 2025 (Fri) 32.85 33.235 32.83 33.08 19,083
13th Nov 2025 (Thu) 33.36 33.39 32.97 33.03 5,054
12th Nov 2025 (Wed) 33.31 33.35 33.25 33.34 14,835
11th Nov 2025 (Tue) 33.27 33.365 33.19 33.31 22,459
10th Nov 2025 (Mon) 33.12 33.28 33.055 33.28 22,552
7th Nov 2025 (Fri) 32.45 32.72 32.385 32.73 19,628
6th Nov 2025 (Thu) 33.02 33.02 32.725 32.81 8,026
5th Nov 2025 (Wed) 32.78 33.19 32.78 33.04 16,920
4th Nov 2025 (Tue) 33.27 33.32 33.27 33.32 0
3rd Nov 2025 (Mon) 33.27 33.35 33.145 33.32 11,299
31st Oct 2025 (Fri) 33.07 33.105 32.95 33.10 9,587
30th Oct 2025 (Thu) 33.09 33.23 33.065 33.10 9,504
29th Oct 2025 (Wed) 33.54 33.58 33.32 33.46 23,390
28th Oct 2025 (Tue) 33.11 33.359 33.11 33.32 29,248
27th Oct 2025 (Mon) 33.30 33.32 33.21 33.30 26,271
24th Oct 2025 (Fri) 33.02 33.06 32.97 33.03 37,556
23rd Oct 2025 (Thu) 32.66 32.90 32.66 32.85 34,194
22nd Oct 2025 (Wed) 32.67 32.795 32.47 32.61 10,756
21st Oct 2025 (Tue) 32.64 32.70 32.58 32.56 35,513
20th Oct 2025 (Mon) 32.72 32.895 32.70 32.87 32,074
17th Oct 2025 (Fri) 32.27 32.55 32.27 32.51 20,515
16th Oct 2025 (Thu) 32.56 32.745 32.48 32.54 20,774
FTSE 100 Latest
Value9,751.31
Change102.28