DWS ESG Core Equity A (DESAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.03
+0.03 (0.13%)
Jul 14, 2025, 4:00 PM EDT
DESAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.58% |
| Jul 16, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.38% |
| Jul 15, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.37% |
| Jul 14, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.13% |
| Jul 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.29% |
| Jul 10, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.50% |
| Jul 9, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.67% |
| Jul 8, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.17% |
| Jul 7, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.91% |
| Jul 3, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.75% |
| Jul 2, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.42% |
| Jul 1, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.17% |
| Jun 30, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.42% |
| Jun 27, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.64% |
| Jun 26, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.77% |
| Jun 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.09% |
| Jun 24, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.13% |
| Jun 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.70% |
| Jun 20, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.09% |
| Jun 18, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.18% |
| Jun 17, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.74% |
| Jun 16, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.05% |
| Jun 13, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.13% |
| Jun 12, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.39% |
| Jun 11, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.39% |
| Jun 10, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.52% |
| Jun 9, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.09% |
| Jun 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.24% |
| Jun 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.31% |
| Jun 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.04% |
| Jun 3, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.58% |
| Jun 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.27% |
| May 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.27% |
| May 29, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.40% |
| May 28, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.49% |
| May 27, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.26% |
| May 23, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.81% |
| May 22, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| May 21, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.63% |
| May 20, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.35% |
| May 19, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.09% |
| May 16, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.75% |
| May 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.36% |
| May 14, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.31% |
| May 13, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.49% |
| May 12, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 3.10% |
| May 9, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| May 8, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.84% |
| May 7, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.14% |
| May 6, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.74% |