DWS Small Cap Core R6 (SZCRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Jun 26, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Jun 25, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Jun 24, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Jun 21, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Jun 20, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Jun 18, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Jun 17, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Jun 14, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Jun 13, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Jun 12, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Jun 11, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Jun 10, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Jun 07, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Jun 06, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Jun 05, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Jun 04, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jun 03, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| May 31, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| May 30, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| May 29, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| May 28, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| May 24, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| May 23, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| May 22, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| May 21, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| May 20, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| May 17, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| May 16, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| May 15, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| May 14, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| May 13, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| May 10, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| May 09, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| May 08, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| May 07, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| May 06, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| May 03, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| May 02, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| May 01, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Apr 30, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Apr 29, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Apr 26, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Apr 25, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Apr 24, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| Apr 23, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Apr 22, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Apr 19, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Apr 18, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Apr 17, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Apr 16, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Apr 15, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Apr 12, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Apr 11, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Apr 10, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Apr 09, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Apr 08, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Apr 05, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Apr 04, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Apr 03, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 02, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Apr 01, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| Mar 28, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Mar 27, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Mar 26, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Mar 25, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Mar 22, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Mar 21, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Mar 20, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Mar 19, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Mar 18, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Mar 15, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Mar 14, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Mar 13, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Mar 12, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Mar 11, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Mar 08, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Mar 07, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Mar 06, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Mar 05, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Mar 04, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Mar 01, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Feb 29, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Feb 28, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Feb 27, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Feb 26, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Feb 23, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Feb 22, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Feb 21, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Feb 20, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Feb 16, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Feb 15, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Feb 14, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Feb 13, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Feb 12, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Feb 09, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Feb 08, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Feb 07, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Feb 06, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Feb 05, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| *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.