DWS Emerging Markets Equity R6 (SEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.27
+0.32 (1.11%)
At close: Sep 25, 2026
SEKRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.11% |
| Sep 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.03% |
| Sep 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.95% |
| Sep 22, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.51% |
| Sep 21, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 2.98% |
| Sep 18, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.98% |
| Sep 17, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.46% |
| Sep 16, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.46% |
| Sep 15, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.33% |
| Sep 14, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -2.68% |
| Sep 11, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.58% |
| Sep 10, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.91% |
| Sep 9, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.37% |
| Sep 8, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Sep 4, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.41% |
| Sep 3, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.76% |
| Sep 2, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.21% |
| Sep 1, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.52% |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.55% |
| Aug 28, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -1.12% |
| Aug 27, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.55% |
| Aug 26, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.51% |
| Aug 25, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.57% |
| Aug 24, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -2.11% |
| Aug 21, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2.05% |
| Aug 20, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.63% |
| Aug 19, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.60% |
| Aug 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.77% |
| Aug 17, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.76% |
| Aug 14, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.51% |
| Aug 13, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.14% |
| Aug 12, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 2.27% |
| Aug 11, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.49% |
| Aug 10, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.32% |
| Aug 7, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.25% |
| Aug 6, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -2.18% |
| Aug 5, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.30% |
| Aug 4, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.97% |
| Aug 3, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.36% |
| Jul 31, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 4.31% |
| Jul 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 3.01% |
| Jul 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.63% |
| Jul 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.59% |
| Jul 27, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.27% |
| Jul 24, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.62% |
| Jul 23, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.95% |
| Jul 22, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.21% |
| Jul 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.92% |
| Jul 20, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.04% |
| Jul 17, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.48% |