DWS Emerging Markets Equity R6 (SEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.05
+0.02 (0.09%)
At close: Dec 5, 2025
SEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |
| Dec 4, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.04% |
| Dec 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.26% |
| Dec 2, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.17% |
| Dec 1, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.39% |
| Nov 28, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.22% |
| Nov 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.15% |
| Nov 25, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.40% |
| Nov 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.04% |
| Nov 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% |
| Nov 20, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.68% |
| Nov 19, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.53% |
| Nov 18, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.13% |
| Nov 17, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.78% |
| Nov 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.73% |
| Nov 13, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.02% |
| Nov 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.08% |
| Nov 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.21% |
| Nov 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 2.17% |
| Nov 7, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.69% |
| Nov 6, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.26% |
| Nov 5, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.61% |
| Nov 4, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.66% |
| Nov 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.12% |
| Oct 31, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.77% |
| Oct 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.55% |
| Oct 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.46% |
| Oct 28, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.85% |
| Oct 27, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.23% |
| Oct 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.01% |
| Oct 23, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.67% |
| Oct 22, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.84% |
| Oct 21, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.87% |
| Oct 20, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.42% |
| Oct 17, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Oct 16, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.13% |
| Oct 15, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.54% |
| Oct 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.20% |
| Oct 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.91% |
| Oct 10, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -4.10% |
| Oct 9, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.35% |
| Oct 8, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.57% |
| Oct 7, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.69% |
| Oct 6, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.44% |
| Oct 3, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.66% |
| Oct 2, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.84% |
| Oct 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.03% |
| Sep 30, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.22% |
| Sep 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.81% |
| Sep 26, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.16% |