Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,649.86 -849.06 (-1.38%) CMC Crypto 200
1,264.89 -18.94 (-1.48%)
DWS Science and Technology A (KTCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 27 Jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 26 Jun 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 25 Jun 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 24 Jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 21 Jun 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 20 Jun 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 18 Jun 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 17 Jun 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 14 Jun 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 13 Jun 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 12 Jun 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 11 Jun 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 10 Jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 07 Jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 06 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 05 Jun 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 04 Jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 03 Jun 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 31 May 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 30 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 29 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 28 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 24 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 23 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 22 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 21 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 20 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 17 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 16 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 15 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 14 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 13 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 10 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 09 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 08 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 07 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 06 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 03 May 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 02 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 01 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 30 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 29 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 26 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 25 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 24 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 23 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 22 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 19 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 18 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 17 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 16 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 15 Apr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 12 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 11 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 10 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 09 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 08 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 05 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 04 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 03 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 02 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 01 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 28 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 27 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 26 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 25 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 22 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 21 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 20 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 19 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 18 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 15 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 14 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 13 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 12 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 11 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 08 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 07 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 06 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 05 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 04 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 01 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 29 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 28 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 27 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 26 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 23 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 22 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 21 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 20 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 16 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 15 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 14 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 13 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 12 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 09 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 08 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 07 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 06 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| *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.