Skip to main content
logo
Dimensional Funds Icav - Global Ex U.S Core Equity Market UCITS ETF (LON:DDXM)
London flag London · Delayed Price · Currency is GBP · Price in USD
28.23
+0.16 (0.56%)
At close: Aug 21, 2026

LON:DDXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202628.2328.2328.2328.23-0.56%-
Aug 20, 202628.0728.3927.9628.0728.07-0.12%7,071
Aug 19, 202627.9628.4427.9528.1028.100.49%9,166
Aug 18, 202628.1028.1127.8927.9727.97-0.98%11,511
Aug 17, 202628.3528.3528.2528.2428.24-0.10%1,120
Aug 14, 202628.2628.3328.2628.2728.270.34%4,096
Aug 13, 202628.2028.2828.1928.1828.18-0.13%1,609
Aug 12, 202628.1528.3628.1528.2128.210.39%13,927
Aug 11, 202628.1028.1028.1028.1028.100.04%-
Aug 10, 202628.2828.2828.1128.0928.09-0.12%233
Aug 7, 202628.1428.2528.1428.1328.130.77%2,433
Aug 6, 202627.9127.9127.9127.9127.910.13%-
Aug 5, 202627.9027.9027.9027.8827.880.66%180
Aug 4, 202627.7127.7127.7127.6927.691.03%400
Aug 3, 202627.5227.5227.4527.4127.410.49%1,132
Jul 31, 202627.3927.3927.1527.2827.28-0.51%3,061
Jul 30, 202627.3027.4427.3027.4227.421.67%736
Jul 29, 202627.1527.1526.9826.9726.97-0.48%1,804
Jul 28, 202626.9326.9726.9327.1027.100.43%868
Jul 27, 202627.1927.2027.1226.9826.98-0.02%2,599
Jul 24, 202626.9926.9926.9926.9926.991.07%-
Jul 23, 202626.8826.8826.8826.7026.70-1.33%250
Jul 22, 202627.0627.0627.0627.0627.060.42%-
Jul 21, 202626.8726.8726.8626.9526.95-0.36%1,128
Jul 20, 202626.8527.0526.7827.0527.050.42%16,301
Jul 17, 202626.9326.9326.9326.9326.93-0.51%-
Jul 16, 202627.0327.0527.0327.0727.070.06%603
Jul 15, 202627.0727.0727.0327.0627.06-0.11%545
Jul 14, 202627.1227.1227.1127.0927.090.69%784
Jul 13, 202627.0627.0626.8426.9026.90-0.33%226
Jul 10, 202626.9627.1726.9526.9926.990.53%18,408
Jul 9, 202626.8126.8126.7326.8526.851.25%521
Jul 8, 202626.9026.9026.5526.5226.52-2.06%6,439
Jul 7, 202627.2027.2627.0427.0727.07-0.37%5,935
Jul 6, 202627.1827.1927.1827.1727.17-0.15%1,937
Jul 3, 202627.2127.2527.2127.2127.210.81%782
Jul 2, 202626.6627.1326.6627.0027.001.18%155
Jul 1, 202626.6226.6726.6026.6826.68-0.08%979
Jun 30, 202626.6626.6626.6626.7026.700.52%142
Jun 29, 202626.8426.8426.5926.5726.57-0.08%340
Jun 26, 202626.5526.5526.4726.5926.59-0.34%1,018
Jun 25, 202626.5626.7026.5626.6826.680.71%732
Jun 24, 202626.5526.5526.4026.4926.49-0.19%4,088
Jun 23, 202626.5926.5926.5926.5426.54-1.60%1
Jun 22, 202626.8526.9126.8526.9726.970.47%46
Jun 19, 202626.8326.9326.8326.8526.85-0.29%4,741
Jun 18, 202627.0027.0026.9626.9326.93-1.14%7,917
Jun 17, 202627.2427.2427.2427.2427.240.45%-
Jun 16, 202627.2027.2027.2027.1127.110.25%50
Jun 15, 202627.2127.2327.1727.0527.050.68%1,669