DWS Capital Growth R (SDGRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
| Mar 22, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| Mar 21, 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| Mar 20, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| Mar 19, 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| Mar 18, 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| Mar 15, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| Mar 14, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| Mar 13, 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
| Mar 12, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| Mar 11, 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| Mar 08, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 07, 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| Mar 06, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| Mar 05, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| Mar 04, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
| Mar 01, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| Feb 29, 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
| Feb 28, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
| Feb 27, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| Feb 26, 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
| Feb 23, 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
| Feb 22, 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| Feb 21, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| Feb 20, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| Feb 16, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| Feb 15, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Feb 14, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| Feb 13, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| Feb 12, 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| Feb 09, 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
| Feb 08, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Feb 07, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| Feb 06, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
| Feb 05, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Feb 02, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| Feb 01, 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| Jan 31, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| Jan 30, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| Jan 29, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| Jan 26, 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
| Jan 25, 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
| Jan 24, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| Jan 23, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| Jan 22, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
| Jan 19, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| Jan 18, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| Jan 17, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| Jan 16, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| Jan 12, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| Jan 11, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| Jan 10, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
| Jan 09, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
| Jan 08, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
| Jan 05, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
| Jan 04, 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
| Jan 03, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| Jan 02, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| Dec 29, 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Dec 28, 2023 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| Dec 27, 2023 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
| Dec 26, 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Dec 22, 2023 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| Dec 21, 2023 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| Dec 20, 2023 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
| Dec 19, 2023 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| Dec 18, 2023 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
| Dec 15, 2023 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| Dec 14, 2023 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| Dec 13, 2023 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| Dec 12, 2023 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| Dec 11, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| Dec 08, 2023 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| Dec 07, 2023 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| Dec 06, 2023 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
| *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.