Dimensional Funds Icav - Global Targeted Value UCITS ETF (ETR:DEGT)
Germany · Delayed Price · Currency is EUR 25.97
+0.20 (0.80%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DEGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.81 | 25.97 | 25.81 | 25.97 | 25.97 | 0.80% | - |
| Sep 21, 2026 | 25.83 | 25.87 | 25.76 | 25.76 | 25.76 | 0.16% | 1,495 |
| Sep 18, 2026 | 26.00 | 26.00 | 25.72 | 25.72 | 25.72 | -0.89% | 1,912 |
| Sep 17, 2026 | 26.03 | 26.08 | 25.95 | 25.95 | 25.95 | 0.19% | 12,299 |
| Sep 16, 2026 | 25.93 | 25.98 | 25.88 | 25.90 | 25.90 | 0.21% | 554 |
| Sep 15, 2026 | 25.83 | 25.91 | 25.79 | 25.85 | 25.85 | 0.62% | 869 |
| Sep 14, 2026 | 26.01 | 26.06 | 25.69 | 25.69 | 25.69 | -0.66% | 2,280 |
| Sep 11, 2026 | 25.86 | 26.00 | 25.81 | 25.86 | 25.86 | 0.41% | 4,667 |
| Sep 10, 2026 | 25.92 | 25.93 | 25.72 | 25.75 | 25.75 | -0.56% | 7,973 |
| Sep 9, 2026 | 26.09 | 26.11 | 25.90 | 25.90 | 25.90 | -0.40% | 14,567 |
| Sep 8, 2026 | 26.24 | 26.34 | 26.00 | 26.00 | 26.00 | -1.18% | 1,167 |
| Sep 7, 2026 | 26.33 | 26.33 | 26.30 | 26.31 | 26.31 | -0.28% | 1 |
| Sep 4, 2026 | 26.40 | 26.40 | 26.35 | 26.39 | 26.39 | 0.98% | 2,617 |
| Sep 3, 2026 | 26.29 | 26.50 | 26.13 | 26.13 | 26.13 | 0.23% | 1,564 |
| Sep 2, 2026 | 26.17 | 26.33 | 26.07 | 26.07 | 26.07 | -0.82% | 4,565 |
| Sep 1, 2026 | 26.29 | 26.50 | 26.04 | 26.29 | 26.29 | 0.21% | 4,440 |
| Aug 31, 2026 | 26.37 | 26.64 | 26.23 | 26.23 | 26.23 | -1.04% | 1,678 |
| Aug 28, 2026 | 26.43 | 26.51 | 26.38 | 26.51 | 26.51 | 0.61% | 4,805 |
| Aug 27, 2026 | 26.36 | 26.36 | 26.29 | 26.35 | 26.35 | -0.04% | 4,294 |
| Aug 26, 2026 | 26.32 | 26.39 | 26.28 | 26.36 | 26.36 | 1.31% | 498 |
| Aug 25, 2026 | 26.37 | 26.55 | 26.02 | 26.02 | 26.02 | -1.31% | 11,164 |
| Aug 24, 2026 | 26.39 | 26.43 | 26.36 | 26.36 | 26.36 | -0.21% | 4,755 |
| Aug 21, 2026 | 26.18 | 26.42 | 26.15 | 26.42 | 26.42 | 0.04% | 17,530 |
| Aug 20, 2026 | 26.37 | 26.41 | 26.30 | 26.41 | 26.41 | 0.08% | 6,300 |
| Aug 19, 2026 | 26.40 | 26.56 | 26.39 | 26.39 | 26.39 | -0.45% | 4,347 |
| Aug 18, 2026 | 26.61 | 26.63 | 26.51 | 26.51 | 26.51 | -0.30% | 8,145 |
| Aug 17, 2026 | 26.75 | 26.75 | 26.59 | 26.59 | 26.59 | -0.67% | 1,043 |
| Aug 14, 2026 | 26.77 | 26.78 | 26.72 | 26.77 | 26.77 | - | 11,226 |
| Aug 13, 2026 | 26.73 | 26.77 | 26.70 | 26.77 | 26.77 | 0.81% | 2,069 |
| Aug 12, 2026 | 26.65 | 26.75 | 26.55 | 26.55 | 26.55 | -0.23% | 2,999 |
| Aug 11, 2026 | 26.59 | 26.63 | 26.59 | 26.61 | 26.61 | -0.32% | 9,762 |
| Aug 10, 2026 | 26.65 | 26.70 | 26.56 | 26.70 | 26.70 | 0.09% | 2,218 |
| Aug 7, 2026 | 26.62 | 26.67 | 26.48 | 26.67 | 26.67 | -0.21% | 76,128 |
| Aug 6, 2026 | 26.60 | 26.73 | 26.58 | 26.73 | 26.73 | 0.72% | 3,248 |
| Aug 5, 2026 | 26.64 | 26.93 | 26.54 | 26.54 | 26.54 | 0.34% | 17,563 |
| Aug 4, 2026 | 26.32 | 26.47 | 26.29 | 26.45 | 26.45 | 0.40% | 1,853 |
| Aug 3, 2026 | 26.17 | 26.34 | 26.07 | 26.34 | 26.34 | 1.50% | 24,413 |
| Jul 31, 2026 | 26.14 | 26.22 | 25.95 | 25.95 | 25.95 | -0.13% | 9,251 |
| Jul 30, 2026 | 26.28 | 26.29 | 25.88 | 25.99 | 25.99 | -1.85% | 3,777 |
| Jul 29, 2026 | 26.55 | 26.56 | 26.40 | 26.48 | 26.48 | 0.04% | 2,208 |
| Jul 28, 2026 | 26.17 | 26.48 | 26.17 | 26.47 | 26.47 | 0.86% | 672 |
| Jul 27, 2026 | 26.11 | 26.24 | 26.10 | 26.24 | 26.24 | 0.57% | 9,513 |
| Jul 24, 2026 | 25.85 | 26.09 | 25.85 | 26.09 | 26.09 | 1.28% | 2,515 |
| Jul 23, 2026 | 25.95 | 26.03 | 25.76 | 25.76 | 25.76 | -0.83% | 2,172 |
| Jul 22, 2026 | 25.89 | 26.00 | 25.86 | 25.98 | 25.98 | 0.50% | 961 |
| Jul 21, 2026 | 25.81 | 25.85 | 25.70 | 25.85 | 25.85 | -0.12% | 5,067 |
| Jul 20, 2026 | 25.84 | 26.01 | 25.84 | 25.88 | 25.88 | -0.23% | 1,799 |
| Jul 17, 2026 | 25.98 | 26.04 | 25.93 | 25.94 | 25.94 | -0.58% | 6,867 |
| Jul 16, 2026 | 25.70 | 26.09 | 25.65 | 26.09 | 26.09 | 1.01% | 9,946 |
| Jul 15, 2026 | 25.67 | 25.83 | 25.67 | 25.83 | 25.83 | 0.84% | 356 |