DWS CROCI Equity Dividend Inst (KDHIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Jun 24, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Jun 21, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Jun 20, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Jun 18, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Jun 17, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Jun 14, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Jun 13, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Jun 12, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Jun 11, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Jun 10, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Jun 07, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Jun 06, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Jun 05, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Jun 04, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Jun 03, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| May 31, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| May 30, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 29, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| May 28, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| May 24, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| May 23, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| May 22, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| May 21, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| May 20, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| May 17, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| May 16, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| May 15, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| May 14, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| May 13, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| May 10, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| May 09, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| May 08, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| May 07, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| May 06, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| May 03, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| May 02, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| May 01, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Apr 30, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Apr 29, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Apr 26, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Apr 25, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Apr 24, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Apr 23, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Apr 22, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Apr 19, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| Apr 18, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Apr 17, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Apr 16, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Apr 15, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Apr 12, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| Apr 11, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Apr 10, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Apr 09, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Apr 08, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| Apr 05, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Apr 04, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Apr 03, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Apr 02, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| Apr 01, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| Mar 28, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Mar 27, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Mar 26, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Mar 25, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Mar 22, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Mar 21, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Mar 21, 2024 | 0.366 Dividend | |||||
| Mar 20, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.59 | - |
| Mar 19, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.31 | - |
| Mar 18, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.01 | - |
| Mar 15, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.67 | - |
| Mar 14, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.60 | - |
| Mar 13, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 54.97 | - |
| Mar 12, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.66 | - |
| Mar 11, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.56 | - |
| Mar 08, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.21 | - |
| Mar 07, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.94 | - |
| Mar 06, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 53.88 | - |
| Mar 05, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.53 | - |
| Mar 04, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.35 | - |
| Mar 01, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.12 | - |
| Feb 29, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.94 | - |
| Feb 28, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.84 | - |
| Feb 27, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 52.99 | - |
| Feb 26, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.01 | - |
| Feb 23, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.24 | - |
| Feb 22, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.00 | - |
| Feb 21, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.77 | - |
| Feb 20, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.41 | - |
| Feb 16, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.31 | - |
| Feb 15, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.37 | - |
| Feb 14, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 51.71 | - |
| Feb 13, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 51.69 | - |
| Feb 12, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.28 | - |
| Feb 09, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.82 | - |
| Feb 08, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.12 | - |
| Feb 07, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.01 | - |
| Feb 06, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.34 | - |
| Feb 05, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.12 | - |
| Feb 02, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.