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 Us (DFLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 34.55 34.55 34.45 34.45 0
15th Dec 2025 (Mon) 34.55 34.58 34.36 34.45 32,111
12th Dec 2025 (Fri) 34.66 34.67 34.34 34.41 10,480
11th Dec 2025 (Thu) 34.39 34.64 34.38 34.61 20,552
10th Dec 2025 (Wed) 33.73 34.36 33.73 34.31 15,206
9th Dec 2025 (Tue) 33.84 34.00 33.695 33.69 12,017
8th Dec 2025 (Mon) 33.90 33.975 33.74 33.79 18,973
5th Dec 2025 (Fri) 33.93 34.09 33.91 33.94 11,930
4th Dec 2025 (Thu) 33.86 33.97 33.81 33.88 36,063
3rd Dec 2025 (Wed) 33.55 33.875 33.55 33.84 14,733
2nd Dec 2025 (Tue) 33.44 33.54 33.35 33.48 5,685
1st Dec 2025 (Mon) 33.61 33.75 33.495 33.51 28,939
28th Nov 2025 (Fri) 33.53 33.74 33.53 33.68 6,840
27th Nov 2025 (Thu) 33.37 33.575 33.37 33.45 50,166
26th Nov 2025 (Wed) 33.37 33.575 33.37 33.45 79,331
25th Nov 2025 (Tue) 33.02 33.285 32.88 33.24 80,899
24th Nov 2025 (Mon) 32.74 32.90 32.61 32.83 19,278
21st Nov 2025 (Fri) 32.33 32.87 32.23 32.69 9,007
20th Nov 2025 (Thu) 32.66 32.66 32.61 32.61 0
19th Nov 2025 (Wed) 32.66 32.72 32.48 32.61 5,293
18th Nov 2025 (Tue) 32.61 32.85 32.495 32.68 9,136
17th Nov 2025 (Mon) 33.07 33.15 32.56 32.66 16,758
14th Nov 2025 (Fri) 32.97 33.28 32.92 33.11 43,697
13th Nov 2025 (Thu) 33.54 33.61 33.16 33.21 18,941
12th Nov 2025 (Wed) 33.43 33.68 33.43 33.56 29,231
11th Nov 2025 (Tue) 33.21 33.44 33.17 33.35 40,228
10th Nov 2025 (Mon) 33.04 33.19 32.86 33.12 59,135
7th Nov 2025 (Fri) 32.56 32.88 32.52 32.89 40,907
6th Nov 2025 (Thu) 32.87 32.88 32.60 32.65 57,384
5th Nov 2025 (Wed) 32.59 32.86 32.59 32.75 6,090
4th Nov 2025 (Tue) 32.71 32.75 32.71 32.75 0
3rd Nov 2025 (Mon) 32.71 32.785 32.47 32.75 14,816
31st Oct 2025 (Fri) 32.60 32.91 32.60 32.82 7,391
30th Oct 2025 (Thu) 32.71 33.01 32.71 32.72 8,730
29th Oct 2025 (Wed) 32.92 33.09 32.73 32.84 14,627
28th Oct 2025 (Tue) 33.15 33.22 33.03 33.03 30,590
27th Oct 2025 (Mon) 33.18 33.24 33.14 33.22 50,305
24th Oct 2025 (Fri) 33.16 33.20 33.08 33.09 29,928
23rd Oct 2025 (Thu) 32.97 32.98 32.80 32.95 11,622
22nd Oct 2025 (Wed) 32.89 32.95 32.68 32.82 5,952
21st Oct 2025 (Tue) 32.90 33.035 32.88 32.95 4,302
20th Oct 2025 (Mon) 32.71 32.88 32.71 32.84 5,948
17th Oct 2025 (Fri) 32.41 32.55 32.33 32.47 15,546
16th Oct 2025 (Thu) 32.71 32.77 32.27 32.36 3,221
FTSE 100 Latest
Value9,719.47
Change-31.84