DWS ESG Core Equity S (DESSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.13
+0.01 (0.04%)
Jul 18, 2025, 4:00 PM EDT
DESSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.63% |
| Jul 16, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.33% |
| Jul 15, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.33% |
| Jul 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.13% |
| Jul 11, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.33% |
| Jul 10, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.54% |
| Jul 9, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.63% |
| Jul 8, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.13% |
| Jul 7, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.92% |
| Jul 3, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.76% |
| Jul 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.42% |
| Jul 1, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.17% |
| Jun 30, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.42% |
| Jun 27, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.64% |
| Jun 26, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.77% |
| Jun 25, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.09% |
| Jun 24, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.09% |
| Jun 23, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.75% |
| Jun 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.09% |
| Jun 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.18% |
| Jun 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.74% |
| Jun 16, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.06% |
| Jun 13, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.13% |
| Jun 12, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.39% |
| Jun 11, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.39% |
| Jun 10, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.53% |
| Jun 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.13% |
| Jun 6, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.20% |
| Jun 5, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.31% |
| Jun 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.04% |
| Jun 3, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.62% |
| Jun 2, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.22% |
| May 30, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.27% |
| May 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.40% |
| May 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.49% |
| May 27, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 2.27% |
| May 23, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.81% |
| May 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| May 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.60% |
| May 20, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.35% |
| May 19, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.04% |
| May 16, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.76% |
| May 15, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.36% |
| May 14, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.36% |
| May 13, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.50% |
| May 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 3.11% |
| May 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| May 8, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.80% |
| May 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.19% |
| May 6, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.79% |