DWS Enhanced Core Equity R (DESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.30
-0.25 (-0.88%)
At close: May 19, 2026
DESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.21% |
| May 15, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.41% |
| May 14, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.59% |
| May 13, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.73% |
| May 12, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.07% |
| May 11, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.03% |
| May 8, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.24% |
| May 7, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.46% |
| May 6, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.94% |
| May 5, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.98% |
| May 4, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.50% |
| May 1, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.36% |
| Apr 30, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.36% |
| Apr 29, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| Apr 28, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.55% |
| Apr 27, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.18% |
| Apr 24, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.85% |
| Apr 23, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.51% |
| Apr 22, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.04% |
| Apr 21, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.59% |
| Apr 20, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.15% |
| Apr 17, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.34% |
| Apr 16, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.34% |
| Apr 15, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.79% |
| Apr 14, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.45% |
| Apr 13, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.93% |
| Apr 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.19% |
| Apr 9, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.81% |
| Apr 8, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 2.75% |
| Apr 7, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.12% |
| Apr 6, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.60% |
| Apr 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% |
| Apr 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.93% |
| Mar 31, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 3.00% |
| Mar 30, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.41% |
| Mar 27, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.79% |
| Mar 26, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.97% |
| Mar 25, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Mar 24, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.48% |
| Mar 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.22% |
| Mar 20, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.52% |
| Mar 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.24% |
| Mar 18, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.30% |
| Mar 17, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.55% |
| Mar 16, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.96% |
| Mar 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.68% |
| Mar 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.72% |
| Mar 11, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Mar 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.16% |
| Mar 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.90% |