DWS Enhanced Core Equity A (DESAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.34
-0.26 (-0.91%)
At close: May 19, 2026
DESAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.91% |
| May 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.17% |
| May 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.44% |
| May 14, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.59% |
| May 13, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.77% |
| May 12, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.07% |
| May 11, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.03% |
| May 8, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.24% |
| May 7, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.46% |
| May 6, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.93% |
| May 5, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.98% |
| May 4, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.47% |
| May 1, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.36% |
| Apr 30, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.32% |
| Apr 29, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| Apr 28, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.51% |
| Apr 27, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.15% |
| Apr 24, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.85% |
| Apr 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.51% |
| Apr 22, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.03% |
| Apr 21, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.59% |
| Apr 20, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.15% |
| Apr 17, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.34% |
| Apr 16, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% |
| Apr 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.49% |
| Apr 13, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.92% |
| Apr 10, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.19% |
| Apr 9, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.81% |
| Apr 8, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 2.75% |
| Apr 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.12% |
| Apr 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.60% |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% |
| Apr 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.93% |
| Mar 31, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 3.00% |
| Mar 30, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.41% |
| Mar 27, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.79% |
| Mar 26, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.97% |
| Mar 25, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Mar 24, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.48% |
| Mar 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.22% |
| Mar 20, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.48% |
| Mar 19, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.24% |
| Mar 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.34% |
| Mar 17, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.55% |
| Mar 16, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.96% |
| Mar 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.67% |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.68% |
| Mar 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.04% |
| Mar 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.12% |