Skip to main content
logo
Dimensional Funds Icav - U.S. Core Equity Market UCITS ETF (ETR:DEGA)
Germany flag Germany · Delayed Price · Currency is EUR
25.24
+0.10 (0.42%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:DEGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.2025.2725.1925.2425.240.42%805
Sep 21, 202624.9725.1424.9525.1425.141.15%77
Sep 18, 202624.8924.8924.7924.8524.85-0.08%60
Sep 17, 202624.7524.8724.7524.8724.870.67%-
Sep 16, 202624.6024.7124.6024.7124.710.67%7
Sep 15, 202624.6224.6424.5424.5424.54-0.71%-
Sep 14, 202624.6224.7224.5824.7224.72-0.12%108
Sep 11, 202624.5424.7524.5424.7524.751.39%9,990
Sep 10, 202624.5924.5924.4124.4124.41-0.35%4,119
Sep 9, 202624.6624.6624.4924.4924.49-0.79%1
Sep 8, 202624.7724.7824.6924.6924.69-0.34%2
Sep 7, 202624.8724.8724.7724.7724.77-0.06%3
Sep 4, 202624.9124.9624.7924.7924.79-0.38%129
Sep 3, 202624.7224.8924.7224.8824.880.40%870
Sep 2, 202624.6724.7824.6024.7824.780.41%357
Sep 1, 202624.7924.7924.6524.6824.680.33%45
Aug 31, 202624.8724.8824.6024.6024.60-1.68%697
Aug 28, 202624.8625.0324.8425.0225.020.85%348
Aug 27, 202624.7724.8324.7724.8124.810.55%103
Aug 26, 202624.6524.7324.6524.6824.680.20%52
Aug 25, 202624.6924.7224.6324.6324.630.16%169
Aug 24, 202624.6324.6424.5924.5924.59-0.57%10
Aug 21, 202624.5724.7324.5724.7324.730.34%1,419
Aug 20, 202624.7724.7724.6424.6424.64-0.88%1,512
Aug 19, 202624.8524.8624.8524.8624.86-0.22%-
Aug 18, 202625.0125.0824.9224.9224.92-1.25%417
Aug 17, 202625.2225.2325.1125.2325.230.48%662
Aug 14, 202625.3025.3125.1125.1125.11-0.20%181
Aug 13, 202625.2125.2125.1625.1625.160.22%-
Aug 12, 202625.1325.2125.1125.1125.110.06%11
Aug 11, 202625.1125.2025.0925.0925.09-0.08%8,270
Aug 10, 202625.1425.1825.1125.1125.110.06%19
Aug 7, 202625.0425.1025.0425.1025.100.28%13
Aug 6, 202625.0825.1025.0325.0325.03-0.54%133
Aug 5, 202625.1925.2025.1625.1625.160.30%42
Aug 4, 202624.7925.0924.7925.0925.091.68%4,044
Aug 3, 202624.4424.7224.4424.6724.671.71%9,647
Jul 31, 202624.3324.4024.2424.2624.260.85%8,600
Jul 30, 202624.1624.1624.0524.0524.05-1.27%10,740
Jul 29, 202624.5824.6324.3624.3624.36-0.73%4
Jul 28, 202624.4624.5524.4424.5424.540.53%2,006
Jul 27, 202624.6024.6324.4124.4124.41-0.51%1,166
Jul 24, 202624.3924.5424.3924.5424.540.76%8,270
Jul 23, 202624.5224.5524.3324.3524.35-1.22%207
Jul 22, 202624.5624.6524.5624.6524.650.18%927
Jul 21, 202624.5324.6124.5324.6124.610.14%200
Jul 20, 202624.4524.6124.4524.5724.570.55%19
Jul 17, 202624.4324.5224.4324.4424.44-1.09%962
Jul 16, 202624.6724.7124.6324.7124.710.04%27
Jul 15, 202624.7024.7724.7024.7024.700.28%392