Dimensional Funds ICAV - Global Core Equity UCITS ETF (ETR:DEGC)
Germany · Delayed Price · Currency is EUR 25.53
+0.14 (0.55%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DEGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.45 | 25.56 | 25.45 | 25.53 | 25.53 | 0.55% | 1,819 |
| Sep 21, 2026 | 25.34 | 25.39 | 25.31 | 25.39 | 25.39 | 0.75% | 937 |
| Sep 18, 2026 | 25.33 | 25.33 | 25.19 | 25.20 | 25.20 | -0.38% | 4,591 |
| Sep 17, 2026 | 25.28 | 25.37 | 25.25 | 25.30 | 25.30 | 0.48% | 2,752 |
| Sep 16, 2026 | 25.11 | 25.20 | 25.08 | 25.18 | 25.18 | 0.52% | 3,003 |
| Sep 15, 2026 | 25.11 | 25.11 | 25.02 | 25.05 | 25.05 | -0.62% | 2,749 |
| Sep 14, 2026 | 25.15 | 25.21 | 25.11 | 25.20 | 25.20 | 0.12% | 8,257 |
| Sep 11, 2026 | 25.06 | 25.23 | 25.04 | 25.17 | 25.17 | 0.72% | 9,235 |
| Sep 10, 2026 | 25.12 | 25.14 | 24.93 | 24.99 | 24.99 | -0.54% | 32,294 |
| Sep 9, 2026 | 25.27 | 25.27 | 25.07 | 25.13 | 25.13 | -0.83% | 25,853 |
| Sep 8, 2026 | 25.36 | 25.44 | 25.33 | 25.34 | 25.34 | -0.14% | 24,744 |
| Sep 7, 2026 | 25.46 | 25.46 | 25.37 | 25.37 | 25.37 | -0.12% | 515 |
| Sep 4, 2026 | 25.45 | 25.50 | 25.40 | 25.40 | 25.40 | -0.16% | 11,075 |
| Sep 3, 2026 | 25.30 | 25.44 | 25.29 | 25.44 | 25.44 | 0.51% | 2,259 |
| Sep 2, 2026 | 25.23 | 25.32 | 25.13 | 25.31 | 25.31 | 0.10% | 7,985 |
| Sep 1, 2026 | 25.35 | 25.38 | 25.20 | 25.29 | 25.29 | 0.02% | 22,153 |
| Aug 31, 2026 | 25.44 | 25.46 | 25.28 | 25.28 | 25.28 | -1.08% | 2,867 |
| Aug 28, 2026 | 25.44 | 25.56 | 25.39 | 25.56 | 25.56 | 0.71% | 6,974 |
| Aug 27, 2026 | 25.40 | 25.43 | 25.34 | 25.38 | 25.38 | 0.14% | 3,076 |
| Aug 26, 2026 | 25.34 | 25.40 | 25.32 | 25.34 | 25.34 | 0.40% | 1,765 |
| Aug 25, 2026 | 25.33 | 25.38 | 25.24 | 25.24 | 25.24 | 0.20% | 3,091 |
| Aug 24, 2026 | 25.28 | 25.28 | 25.19 | 25.19 | 25.19 | -0.45% | 22,741 |
| Aug 21, 2026 | 25.12 | 25.31 | 25.12 | 25.31 | 25.31 | 0.40% | 12,035 |
| Aug 20, 2026 | 25.31 | 25.31 | 25.11 | 25.21 | 25.21 | -0.71% | 2,766 |
| Aug 19, 2026 | 25.35 | 25.43 | 25.30 | 25.39 | 25.39 | -0.22% | 24,357 |
| Aug 18, 2026 | 25.56 | 25.56 | 25.41 | 25.44 | 25.44 | -0.70% | 62,639 |
| Aug 17, 2026 | 25.67 | 25.69 | 25.62 | 25.62 | 25.62 | -0.29% | 5,313 |
| Aug 14, 2026 | 25.77 | 25.79 | 25.67 | 25.70 | 25.70 | -0.17% | 34,114 |
| Aug 13, 2026 | 25.72 | 25.77 | 25.70 | 25.74 | 25.74 | 0.33% | 24,255 |
| Aug 12, 2026 | 25.66 | 25.69 | 25.63 | 25.66 | 25.66 | 0.08% | 5,114 |
| Aug 11, 2026 | 25.62 | 25.69 | 25.61 | 25.64 | 25.64 | 0.14% | 11,141 |
| Aug 10, 2026 | 25.62 | 25.63 | 25.58 | 25.60 | 25.60 | 0.04% | 2,965 |
| Aug 7, 2026 | 25.52 | 25.59 | 25.52 | 25.59 | 25.59 | 0.27% | 3,904 |
| Aug 6, 2026 | 25.52 | 25.58 | 25.52 | 25.52 | 25.52 | 0.22% | 16,916 |
| Aug 5, 2026 | 25.54 | 25.62 | 25.47 | 25.47 | 25.47 | 0.43% | 4,856 |
| Aug 4, 2026 | 25.23 | 25.40 | 25.06 | 25.36 | 25.36 | 0.71% | 682 |
| Aug 3, 2026 | 25.01 | 25.18 | 24.97 | 25.18 | 25.18 | 1.64% | 2,321 |
| Jul 31, 2026 | 24.91 | 24.97 | 24.77 | 24.77 | 24.77 | 0.32% | 13,405 |
| Jul 30, 2026 | 24.74 | 24.80 | 24.68 | 24.69 | 24.69 | -0.80% | 53,689 |
| Jul 29, 2026 | 25.12 | 25.19 | 24.89 | 24.89 | 24.89 | -0.68% | 6,963 |
| Jul 28, 2026 | 25.00 | 25.22 | 24.96 | 25.06 | 25.06 | 0.48% | 15,498 |
| Jul 27, 2026 | 25.08 | 25.12 | 24.94 | 24.94 | 24.94 | -0.18% | 30,897 |
| Jul 24, 2026 | 24.87 | 24.99 | 24.87 | 24.99 | 24.99 | 0.79% | 27,812 |
| Jul 23, 2026 | 24.93 | 24.97 | 24.79 | 24.79 | 24.79 | -0.86% | 48,650 |
| Jul 22, 2026 | 24.87 | 25.17 | 24.87 | 25.01 | 25.01 | 0.38% | 11,991 |
| Jul 21, 2026 | 24.87 | 24.91 | 24.82 | 24.91 | 24.91 | 0.34% | 10,967 |
| Jul 20, 2026 | 24.83 | 24.94 | 24.83 | 24.83 | 24.83 | -0.10% | 22,157 |
| Jul 17, 2026 | 24.83 | 24.91 | 24.80 | 24.85 | 24.85 | -0.76% | 33,960 |
| Jul 16, 2026 | 24.92 | 25.04 | 24.87 | 25.04 | 25.04 | 0.32% | 4,154 |
| Jul 15, 2026 | 24.97 | 25.03 | 24.90 | 24.96 | 24.96 | 0.20% | 5,610 |