Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,955.38 -769.78 (-1.19%) CMC Crypto 200
1,333.61 -62.92 (-4.51%)
DWS Capital Growth Institutional (SDGTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM 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 |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 24 Apr 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
| 23 Apr 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
| 22 Apr 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 19 Apr 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| 18 Apr 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
| 17 Apr 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 16 Apr 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| 15 Apr 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 12 Apr 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
| 11 Apr 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
| 10 Apr 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
| 09 Apr 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
| 08 Apr 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
| 05 Apr 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 04 Apr 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 03 Apr 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
| 02 Apr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| 01 Apr 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
| 28 Mar 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
| 27 Mar 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
| 26 Mar 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 25 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 22 Mar 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 21 Mar 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
| 20 Mar 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
| 19 Mar 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
| 18 Mar 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
| 15 Mar 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
| 14 Mar 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
| 13 Mar 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
| 12 Mar 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| 11 Mar 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
| 08 Mar 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| 07 Mar 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
| 06 Mar 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
| 05 Mar 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 04 Mar 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | - |
| 01 Mar 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
| 29 Feb 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
| 28 Feb 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
| 27 Feb 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
| 26 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 23 Feb 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
| 22 Feb 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 21 Feb 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
| 20 Feb 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| 16 Feb 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
| 15 Feb 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| 14 Feb 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 13 Feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| 12 Feb 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
| 09 Feb 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 08 Feb 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| 07 Feb 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
| 06 Feb 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
| 05 Feb 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
| 02 Feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| 01 Feb 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| 31 Jan 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 30 Jan 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
| 29 Jan 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 26 Jan 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
| 25 Jan 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 24 Jan 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 23 Jan 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 22 Jan 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
| 19 Jan 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 18 Jan 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 17 Jan 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 16 Jan 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 12 Jan 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
| 11 Jan 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
| 10 Jan 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
| 09 Jan 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| 08 Jan 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 05 Jan 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 04 Jan 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 03 Jan 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 02 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 29 Dec 2023 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 28 Dec 2023 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 27 Dec 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 26 Dec 2023 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 22 Dec 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 21 Dec 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| 20 Dec 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 19 Dec 2023 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 18 Dec 2023 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 15 Dec 2023 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| 14 Dec 2023 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
| 13 Dec 2023 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 7.603 Capital gain | |||||
| 12 Dec 2023 | 111.01 | 111.01 | 111.01 | 111.01 | 103.41 | - |
| 11 Dec 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 102.36 | - |
| 08 Dec 2023 | 109.54 | 109.54 | 109.54 | 109.54 | 102.04 | - |
| 07 Dec 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 101.63 | - |
| 06 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 100.60 | - |
| *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.