DWS Large Cap Focus Growth S (SCQGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:18PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| 03 Jul 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 02 Jul 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
| 01 Jul 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
| 28 Jun 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 27 Jun 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
| 26 Jun 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| 25 Jun 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
| 24 Jun 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 21 Jun 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| 20 Jun 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 18 Jun 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 17 Jun 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| 14 Jun 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| 13 Jun 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
| 12 Jun 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
| 11 Jun 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
| 10 Jun 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 07 Jun 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| 06 Jun 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
| 05 Jun 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 04 Jun 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 03 Jun 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 31 May 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 30 May 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| 29 May 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
| 28 May 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
| 24 May 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 23 May 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 22 May 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
| 21 May 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| 20 May 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 17 May 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 16 May 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| 15 May 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| 14 May 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 13 May 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 10 May 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 09 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 08 May 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 07 May 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 06 May 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| 03 May 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 02 May 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 01 May 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 30 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 29 Apr 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| 26 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 25 Apr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 24 Apr 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 23 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 22 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 19 Apr 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| 18 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 17 Apr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 16 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 15 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 12 Apr 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 11 Apr 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| 10 Apr 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 09 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 08 Apr 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
| 05 Apr 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
| 04 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 03 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 02 Apr 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 01 Apr 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| 28 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 27 Mar 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| 26 Mar 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| 25 Mar 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| 22 Mar 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 21 Mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| 20 Mar 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 19 Mar 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
| 18 Mar 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| 15 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 14 Mar 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 13 Mar 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| 12 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| 11 Mar 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 08 Mar 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 07 Mar 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
| 06 Mar 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 05 Mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 04 Mar 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 01 Mar 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 29 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 28 Feb 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 27 Feb 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| 26 Feb 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 23 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 22 Feb 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 21 Feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 20 Feb 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 16 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 15 Feb 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
| 14 Feb 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 13 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| *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.