Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,284.71 -3.04 (-0.09%) Nikkei
37,951.06 +322.58 (+0.86%) Hang Seng
17,703.41 +418.87 (+2.42%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,552.98 +329.76 (+0.51%) CMC Crypto 200
1,389.37 -7.17 (-0.51%)
DWS Capital Growth C (SDGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 24 Apr 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 23 Apr 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| 22 Apr 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 19 Apr 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 18 Apr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| 17 Apr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 16 Apr 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| 15 Apr 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| 12 Apr 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| 11 Apr 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
| 10 Apr 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
| 09 Apr 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| 08 Apr 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
| 05 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 04 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| 03 Apr 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
| 02 Apr 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 01 Apr 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 28 Mar 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 27 Mar 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| 26 Mar 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
| 25 Mar 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| 22 Mar 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| 21 Mar 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| 20 Mar 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 19 Mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| 18 Mar 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| 15 Mar 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| 14 Mar 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| 13 Mar 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| 12 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
| 11 Mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| 08 Mar 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 07 Mar 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| 06 Mar 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
| 05 Mar 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
| 04 Mar 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| 01 Mar 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| 29 Feb 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| 28 Feb 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
| 27 Feb 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 26 Feb 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| 23 Feb 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 22 Feb 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| 21 Feb 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| 20 Feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 16 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 15 Feb 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 14 Feb 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| 13 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 12 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 09 Feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
| 08 Feb 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
| 07 Feb 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 06 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 05 Feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 02 Feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 01 Feb 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 31 Jan 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 30 Jan 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 29 Jan 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 26 Jan 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 25 Jan 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 24 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 23 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 22 Jan 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 19 Jan 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 18 Jan 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 17 Jan 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 16 Jan 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 12 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 11 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 10 Jan 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 09 Jan 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| 08 Jan 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 05 Jan 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 04 Jan 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 03 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 02 Jan 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 29 Dec 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 28 Dec 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
| 27 Dec 2023 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 26 Dec 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 22 Dec 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 21 Dec 2023 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 20 Dec 2023 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 19 Dec 2023 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| 18 Dec 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 15 Dec 2023 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| 14 Dec 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 13 Dec 2023 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 7.603 Capital gain | |||||
| 12 Dec 2023 | 81.53 | 81.53 | 81.53 | 81.53 | 73.93 | - |
| 11 Dec 2023 | 80.71 | 80.71 | 80.71 | 80.71 | 73.18 | - |
| 08 Dec 2023 | 80.45 | 80.45 | 80.45 | 80.45 | 72.95 | - |
| 07 Dec 2023 | 80.14 | 80.14 | 80.14 | 80.14 | 72.67 | - |
| 06 Dec 2023 | 79.33 | 79.33 | 79.33 | 79.33 | 71.93 | - |
| 05 Dec 2023 | 79.82 | 79.82 | 79.82 | 79.82 | 72.38 | - |
| *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.