DWS Emerging Markets Equity S (SEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.04
+0.02 (0.09%)
At close: Dec 5, 2025
SEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.09% |
| Dec 4, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.04% |
| Dec 3, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.26% |
| Dec 2, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.17% |
| Dec 1, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.39% |
| Nov 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.22% |
| Nov 26, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.16% |
| Nov 25, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.40% |
| Nov 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.04% |
| Nov 21, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.22% |
| Nov 20, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.72% |
| Nov 19, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.48% |
| Nov 18, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.13% |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.78% |
| Nov 14, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.73% |
| Nov 13, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.02% |
| Nov 12, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.08% |
| Nov 11, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.21% |
| Nov 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.17% |
| Nov 7, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.69% |
| Nov 6, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.26% |
| Nov 5, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.61% |
| Nov 4, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.66% |
| Nov 3, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.08% |
| Oct 31, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.73% |
| Oct 30, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.59% |
| Oct 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.51% |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.18% |
| Oct 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.06% |
| Oct 23, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.67% |
| Oct 22, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.88% |
| Oct 21, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.83% |
| Oct 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.42% |
| Oct 17, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.36% |
| Oct 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.13% |
| Oct 15, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.54% |
| Oct 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.25% |
| Oct 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.96% |
| Oct 10, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -4.10% |
| Oct 9, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.35% |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.52% |
| 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 | 0.48% |
| Oct 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.66% |
| Oct 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.84% |
| Oct 1, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.03% |
| Sep 30, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.27% |
| Sep 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.85% |
| Sep 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.16% |