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 (DFEV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.37 33.37 33.08 33.06 9,199
11th Dec 2025 (Thu) 33.26 33.40 33.25 33.35 13,459
10th Dec 2025 (Wed) 33.25 33.51 33.23 33.48 3,542
9th Dec 2025 (Tue) 33.12 33.25 33.12 33.25 5,292
8th Dec 2025 (Mon) 33.37 33.37 33.21 33.26 2,816
5th Dec 2025 (Fri) 33.50 33.59 33.40 33.435 4,382
4th Dec 2025 (Thu) 33.18 33.19 33.13 33.17 2,503
3rd Dec 2025 (Wed) 33.09 33.18 33.06 33.1859 3,175
2nd Dec 2025 (Tue) 33.07 33.14 33.07 33.16 1,211
1st Dec 2025 (Mon) 33.11 33.14 33.03 33.03 4,859
28th Nov 2025 (Fri) 33.01 33.09 33.00 33.09 1,284
27th Nov 2025 (Thu) 32.85 32.99 32.78 32.94 4,159
26th Nov 2025 (Wed) 32.85 32.99 32.78 32.94 6,146
25th Nov 2025 (Tue) 32.64 32.79 32.56 32.79 5,706
24th Nov 2025 (Mon) 32.52 32.67 32.465 32.65 10,110
21st Nov 2025 (Fri) 32.15 32.559 32.15 32.47 892
20th Nov 2025 (Thu) 33.02 33.02 32.93 32.93 12
19th Nov 2025 (Wed) 33.02 33.02 32.875 32.93 1,144
18th Nov 2025 (Tue) 32.89 33.12 32.89 33.00 150
17th Nov 2025 (Mon) 33.49 33.52 33.13 33.215 3,419
14th Nov 2025 (Fri) 33.62 33.82 33.62 33.6635 2,258
13th Nov 2025 (Thu) 33.89 33.89 33.595 33.60 1,914
12th Nov 2025 (Wed) 33.77 33.86 33.77 33.86 2,007
11th Nov 2025 (Tue) 33.75 33.83 33.68 33.76 4,203
10th Nov 2025 (Mon) 33.61 33.735 33.61 33.73 1,463
7th Nov 2025 (Fri) 32.94 33.21 32.90 33.13 437
6th Nov 2025 (Thu) 33.25 33.37 33.145 33.25 2,546
5th Nov 2025 (Wed) 33.31 33.46 33.27 33.42 160
4th Nov 2025 (Tue) 33.51 33.64 33.51 33.64 0
3rd Nov 2025 (Mon) 33.51 33.67 33.51 33.64 1,588
31st Oct 2025 (Fri) 33.30 33.36 33.28 33.33 419
30th Oct 2025 (Thu) 33.44 33.50 33.42 33.4032 6,924
29th Oct 2025 (Wed) 33.89 33.89 33.62 33.77 13,556
28th Oct 2025 (Tue) 33.37 33.575 33.37 33.51 13,943
27th Oct 2025 (Mon) 33.38 33.455 33.38 33.455 4,158
24th Oct 2025 (Fri) 33.20 33.20 33.15 33.17 2,228
23rd Oct 2025 (Thu) 32.88 33.06 32.88 32.97 1,323
22nd Oct 2025 (Wed) 32.78 32.89 32.60 32.73 753
21st Oct 2025 (Tue) 32.63 32.66 32.61 32.585 338
20th Oct 2025 (Mon) 32.77 32.86 32.77 32.8575 2,067
17th Oct 2025 (Fri) 32.25 32.44 32.24 32.41 1,181
16th Oct 2025 (Thu) 32.44 32.55 32.29 32.38 2,468
15th Oct 2025 (Wed) 32.01 32.10 31.87 32.09 3,232
14th Oct 2025 (Tue) 31.44 31.80 31.42 31.66 2,483
13th Oct 2025 (Mon) 31.78 31.92 31.77 31.86 2,823
FTSE 100 Latest
Value9,649.03
Change-54.13