DWS ESG Core Equity R (DESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.15
+0.01 (0.04%)
Jul 18, 2025, 4:00 PM EDT
DESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.04% |
| Jul 17, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.63% |
| Jul 16, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.33% |
| Jul 15, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.37% |
| Jul 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.13% |
| Jul 11, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.29% |
| Jul 10, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.54% |
| Jul 9, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.63% |
| Jul 8, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.13% |
| Jul 7, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.96% |
| Jul 3, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.76% |
| Jul 2, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.42% |
| Jul 1, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.17% |
| Jun 30, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.47% |
| Jun 27, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.60% |
| Jun 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.77% |
| Jun 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.09% |
| Jun 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.13% |
| Jun 23, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.70% |
| Jun 20, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.09% |
| Jun 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.18% |
| Jun 17, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.74% |
| Jun 16, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.06% |
| Jun 13, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.13% |
| Jun 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.39% |
| Jun 11, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.39% |
| Jun 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.52% |
| Jun 9, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.09% |
| Jun 6, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.20% |
| Jun 5, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.31% |
| Jun 4, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| Jun 3, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.58% |
| Jun 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.22% |
| May 30, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.22% |
| May 29, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.40% |
| May 28, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.53% |
| May 27, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.27% |
| May 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.81% |
| May 22, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| May 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.59% |
| May 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.35% |
| May 19, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.04% |
| May 16, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.76% |
| May 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.40% |
| May 14, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.31% |
| May 13, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.49% |
| May 12, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 3.11% |
| May 9, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| May 8, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.79% |
| May 7, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.19% |