DWS CROCI Equity Dividend A (KDHAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 25 Jun 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 24 Jun 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 21 Jun 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 20 Jun 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 18 Jun 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 17 Jun 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 14 Jun 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 13 Jun 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 12 Jun 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 11 Jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 10 Jun 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 07 Jun 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 06 Jun 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 05 Jun 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 04 Jun 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 03 Jun 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 31 May 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 30 May 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 29 May 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 28 May 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 24 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 23 May 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 22 May 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 21 May 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 20 May 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 17 May 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 16 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 15 May 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 14 May 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 13 May 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 10 May 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 09 May 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 08 May 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 07 May 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 06 May 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 03 May 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 02 May 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 01 May 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 30 Apr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 29 Apr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 26 Apr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 25 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 24 Apr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 23 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 22 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 19 Apr 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 18 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 17 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 16 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 12 Apr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 11 Apr 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 10 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 09 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 08 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 05 Apr 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 04 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 03 Apr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 02 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 01 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 28 Mar 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 27 Mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 26 Mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 25 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 Mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 21 Mar 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 21 Mar 2024 | 0.329 Dividend | |||||
| 20 Mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.59 | - |
| 19 Mar 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.30 | - |
| 18 Mar 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.00 | - |
| 15 Mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.67 | - |
| 14 Mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.60 | - |
| 13 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.97 | - |
| 12 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.66 | - |
| 11 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.57 | - |
| 08 Mar 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.21 | - |
| 07 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.94 | - |
| 06 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.88 | - |
| 05 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.53 | - |
| 04 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.34 | - |
| 01 Mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.13 | - |
| 29 Feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.95 | - |
| 28 Feb 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.84 | - |
| 27 Feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.00 | - |
| 26 Feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.02 | - |
| 23 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.24 | - |
| 22 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.01 | - |
| 21 Feb 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.78 | - |
| 20 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.42 | - |
| 16 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.31 | - |
| 15 Feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.38 | - |
| 14 Feb 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 51.72 | - |
| 13 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.70 | - |
| 12 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.29 | - |
| 09 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.83 | - |
| 08 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.13 | - |
| 07 Feb 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.01 | - |
| 06 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.35 | - |
| *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.