DWS Capital Growth Fund - Class R6 (SDGZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
114.12
+0.40 (0.35%)
At close: Apr 30, 2025
SDGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | 0.59% |
| Apr 28, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -0.25% |
| Apr 25, 2025 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | 0.90% |
| Apr 24, 2025 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 2.86% |
| Apr 23, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 2.26% |
| Apr 22, 2025 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | 2.67% |
| Apr 21, 2025 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | -2.61% |
| Apr 17, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.66% |
| Apr 16, 2025 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | -2.54% |
| Apr 15, 2025 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | 0.05% |
| Apr 14, 2025 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | 0.46% |
| Apr 11, 2025 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | 1.76% |
| Apr 10, 2025 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | -3.63% |
| Apr 9, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 10.92% |
| Apr 8, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -1.45% |
| Apr 7, 2025 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | -0.78% |
| Apr 4, 2025 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | -4.70% |
| Apr 3, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | -5.16% |
| Apr 2, 2025 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | 0.69% |
| Apr 1, 2025 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 0.73% |
| Mar 31, 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | 0.05% |
| Mar 28, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -2.48% |
| Mar 27, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | -0.47% |
| Mar 26, 2025 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | -2.01% |
| Mar 25, 2025 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | 0.35% |
| Mar 24, 2025 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | 1.88% |
| Mar 21, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.35% |
| Mar 20, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -0.25% |
| Mar 19, 2025 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | 1.19% |
| Mar 18, 2025 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | -1.50% |
| Mar 17, 2025 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | 0.59% |
| Mar 14, 2025 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | 2.60% |
| Mar 13, 2025 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | -1.95% |
| Mar 12, 2025 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | 1.21% |
| Mar 11, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | 0.02% |
| Mar 10, 2025 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | -3.59% |
| Mar 7, 2025 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | -0.11% |
| Mar 6, 2025 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | -2.79% |
| Mar 5, 2025 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 1.31% |
| Mar 4, 2025 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | -0.48% |
| Mar 3, 2025 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | -2.34% |
| Feb 28, 2025 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | 1.69% |
| Feb 27, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -2.42% |
| Feb 26, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.54% |
| Feb 25, 2025 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | -0.86% |
| Feb 24, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.73% |
| Feb 21, 2025 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | -2.40% |
| Feb 20, 2025 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | -0.50% |
| Feb 19, 2025 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | 0.10% |
| Feb 18, 2025 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | -0.19% |