DWS Emerging Markets Equity Fund - Class R6 (SEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.42
+1.29 (4.59%)
At close: May 6, 2026
SEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.59% |
| May 4, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 2.29% |
| May 1, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.04% |
| Apr 30, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.78% |
| Apr 29, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.07% |
| Apr 28, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.55% |
| Apr 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.27% |
| Apr 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.22% |
| Apr 23, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.47% |
| Apr 22, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.42% |
| Apr 21, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.34% |
| Apr 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.38% |
| Apr 17, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.34% |
| Apr 16, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.57% |
| Apr 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.15% |
| Apr 14, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2.28% |
| Apr 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.83% |
| Apr 10, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.76% |
| Apr 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.08% |
| Apr 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 5.65% |
| Apr 7, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.13% |
| Apr 6, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 2.11% |
| Apr 2, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -2.19% |
| Apr 1, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 2.07% |
| Mar 31, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 3.11% |
| Mar 30, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -2.04% |
| Mar 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.99% |
| Mar 26, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -2.39% |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% |
| Mar 23, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.67% |
| Mar 20, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -4.03% |
| Mar 19, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.33% |
| Mar 18, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.04% |
| Mar 17, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Mar 16, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.39% |
| Mar 13, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.45% |
| Mar 12, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -3.32% |
| Mar 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.85% |
| Mar 10, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 2.27% |
| Mar 9, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.33% |
| Mar 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.21% |
| Mar 5, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.12% |
| Mar 4, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.12% |
| Mar 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -4.70% |
| Mar 2, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.98% |
| Feb 27, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.94% |
| Feb 26, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.63% |
| Feb 25, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.28% |
| Feb 24, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.65% |