Skip to main content
logo
Dimensional Funds Icav - Global Ex U.S Core Equity Market UCITS ETF (ETR:DEGB)
Germany flag Germany · Delayed Price · Currency is EUR
24.23
+0.09 (0.35%)
At close: Sep 22, 2026

ETR:DEGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202624.1724.3024.1324.2324.230.35%10,006
Sep 21, 202624.1124.1724.1124.1424.140.81%98
Sep 18, 202624.1324.1323.9223.9523.95-1.05%2,266
Sep 17, 202624.1224.2224.1224.2024.200.71%770
Sep 16, 202623.9524.0623.9524.0324.030.65%4,355
Sep 15, 202623.8424.0023.7623.8823.88-0.48%3,075
Sep 14, 202624.0424.0623.9623.9923.99-0.21%696
Sep 11, 202623.9724.1623.9724.0424.040.69%7,137
Sep 10, 202624.0824.0823.8823.8823.88-0.71%942
Sep 9, 202624.2524.3224.0324.0524.05-1.25%5,557
Sep 8, 202624.3124.3524.2924.3524.35-0.35%1,191
Sep 7, 202624.3524.4424.2924.4424.440.31%6,975
Sep 4, 202624.3024.3824.2924.3624.360.16%8,960
Sep 3, 202624.1824.3224.1524.3224.320.89%3,721
Sep 2, 202624.0524.1123.9424.1124.11-0.06%731
Sep 1, 202624.2724.2724.0824.1224.12-0.25%2,706
Aug 31, 202624.3324.3524.1824.1824.18-0.62%1,211
Aug 28, 202624.3724.4024.3324.3324.330.56%4,490
Aug 27, 202624.3024.3224.1924.2024.20-0.45%3,203
Aug 26, 202624.3624.3824.3024.3124.310.16%7,817
Aug 25, 202624.2224.3124.2224.2724.270.39%7,033
Aug 24, 202624.1324.2024.1324.1724.170.04%91
Aug 21, 202624.0424.2324.0424.1624.160.62%1,893
Aug 20, 202624.0524.0923.9524.0124.01-0.41%2,203
Aug 19, 202624.0624.1224.0624.1124.11-0.10%45
Aug 18, 202624.3424.3424.1424.1424.14-0.98%771
Aug 17, 202624.4624.4624.3824.3824.38-0.10%1,012
Aug 14, 202624.4924.4924.4024.4024.40-0.25%14,930
Aug 13, 202624.5024.5624.4624.4624.460.04%2,940
Aug 12, 202624.4324.5724.4224.4524.450.45%14,684
Aug 11, 202624.3724.4324.3424.3424.340.10%4,052
Aug 10, 202624.3524.4624.3224.3224.32-0.27%573
Aug 7, 202624.2724.4124.2724.3824.380.72%10,765
Aug 6, 202624.2124.2424.2124.2124.210.23%-
Aug 5, 202624.2124.2124.1324.1524.150.46%976
Aug 4, 202623.9924.0423.9924.0424.040.40%64
Aug 3, 202623.8923.9523.8123.9523.950.97%564
Jul 31, 202623.8323.9223.6723.7223.72-0.65%10,531
Jul 30, 202623.6623.8723.6623.8723.870.99%6,104
Jul 29, 202623.8523.8523.6423.6423.64-0.59%800
Jul 28, 202623.7123.7823.6823.7823.780.27%1,841
Jul 27, 202623.8723.9623.7123.7123.710.02%7,879
Jul 24, 202623.5823.7323.5723.7123.710.87%529
Jul 23, 202623.6623.6623.5023.5023.50-0.95%3,656
Jul 22, 202623.6723.7723.6723.7323.730.72%1,435
Jul 21, 202623.5423.6123.5323.5623.560.30%769
Jul 20, 202623.4823.6123.4823.4923.49-0.13%104
Jul 17, 202623.5023.5223.4923.5223.520.30%430
Jul 16, 202623.6223.6223.4523.4523.45-1.08%864
Jul 15, 202623.7023.7223.6323.7023.701.07%147