DWS Capital Growth R6 (SDGZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
| May 21, 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
| May 20, 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| May 17, 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| May 16, 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
| May 15, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| May 14, 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
| May 13, 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| May 10, 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
| May 09, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| May 08, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| May 07, 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
| May 06, 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
| May 03, 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
| May 02, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
| May 01, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| Apr 30, 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
| Apr 29, 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| Apr 26, 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| Apr 25, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
| Apr 24, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 23, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
| Apr 22, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| Apr 19, 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| Apr 18, 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
| Apr 17, 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| Apr 16, 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
| Apr 15, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| Apr 12, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| Apr 11, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
| Apr 10, 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
| Apr 09, 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
| Apr 08, 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
| Apr 05, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| Apr 04, 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
| Apr 03, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| Apr 02, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| Apr 01, 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| Mar 28, 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
| Mar 27, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| Mar 26, 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
| Mar 25, 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| Mar 22, 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| Mar 21, 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
| Mar 20, 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| Mar 19, 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| Mar 18, 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
| Mar 15, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| Mar 14, 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
| Mar 13, 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
| Mar 12, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| Mar 11, 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| Mar 08, 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
| Mar 07, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| Mar 06, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| Mar 05, 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| Mar 04, 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
| Mar 01, 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| Feb 29, 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| Feb 28, 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| Feb 27, 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
| Feb 26, 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
| Feb 23, 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
| Feb 22, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
| Feb 21, 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
| Feb 20, 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
| Feb 16, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Feb 15, 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| Feb 14, 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| Feb 13, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| Feb 12, 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| Feb 09, 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| Feb 08, 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
| Feb 07, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| Feb 06, 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
| Feb 05, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Feb 02, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| Feb 01, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
| Jan 31, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
| Jan 30, 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| Jan 29, 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| Jan 26, 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
| Jan 25, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| Jan 24, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
| Jan 23, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| Jan 22, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
| Jan 19, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| Jan 18, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
| Jan 17, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| Jan 16, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| Jan 12, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| Jan 11, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| Jan 10, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
| Jan 09, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| Jan 08, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jan 05, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| Jan 04, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| Jan 03, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| Jan 02, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| Dec 29, 2023 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| *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.