DWS Capital Growth A (SDGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| 09 May 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| 08 May 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
| 07 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 06 May 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
| 03 May 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 02 May 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 01 May 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
| 30 Apr 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| 29 Apr 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
| 26 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 25 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 24 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 23 Apr 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 22 Apr 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
| 19 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 18 Apr 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
| 17 Apr 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 16 Apr 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 15 Apr 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| 12 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| 11 Apr 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | - |
| 10 Apr 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| 09 Apr 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 08 Apr 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
| 05 Apr 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
| 04 Apr 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
| 03 Apr 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
| 02 Apr 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
| 01 Apr 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 28 Mar 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 27 Mar 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
| 26 Mar 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
| 25 Mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 22 Mar 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
| 21 Mar 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| 20 Mar 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 19 Mar 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 18 Mar 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 15 Mar 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 14 Mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 13 Mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
| 12 Mar 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 11 Mar 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
| 08 Mar 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 07 Mar 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
| 06 Mar 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
| 05 Mar 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
| 04 Mar 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| 01 Mar 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 29 Feb 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 28 Feb 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
| 27 Feb 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
| 26 Feb 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
| 23 Feb 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 22 Feb 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
| 21 Feb 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| 20 Feb 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 16 Feb 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 15 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 14 Feb 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
| 13 Feb 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
| 12 Feb 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 09 Feb 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
| 08 Feb 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| 07 Feb 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| 06 Feb 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 05 Feb 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 02 Feb 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 01 Feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 31 Jan 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 30 Jan 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 29 Jan 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 26 Jan 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 25 Jan 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
| 24 Jan 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 23 Jan 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 22 Jan 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
| 19 Jan 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| 18 Jan 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 17 Jan 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 16 Jan 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 12 Jan 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 11 Jan 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
| 10 Jan 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 09 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 08 Jan 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 05 Jan 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 04 Jan 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 03 Jan 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 02 Jan 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 29 Dec 2023 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 28 Dec 2023 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| 27 Dec 2023 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 26 Dec 2023 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 22 Dec 2023 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 21 Dec 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| 20 Dec 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 19 Dec 2023 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 18 Dec 2023 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.