Advertisement
DWS Science and Technology S (KTCSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Nov 21, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Nov 20, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Nov 19, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Nov 18, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Nov 15, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Nov 14, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Nov 13, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Nov 12, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Nov 11, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Nov 08, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Nov 07, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Nov 06, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Nov 05, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Nov 04, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| Nov 01, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Oct 31, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Oct 30, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Oct 29, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Oct 28, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Oct 25, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Oct 24, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Oct 23, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Oct 22, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Oct 21, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Oct 18, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Oct 17, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| Oct 16, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Oct 15, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| Oct 14, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Oct 11, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| Oct 10, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Oct 09, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| Oct 08, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Oct 07, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Oct 04, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Oct 03, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Oct 02, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Oct 01, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Sep 30, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Sep 27, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Sep 26, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| Sep 25, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Sep 24, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Sep 23, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Sep 20, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Sep 19, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| Sep 18, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Sep 17, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Sep 16, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Sep 13, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Sep 12, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Sep 11, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| Sep 10, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Sep 09, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Sep 06, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Sep 05, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Sep 04, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Sep 03, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Aug 30, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Aug 29, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Aug 28, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Aug 27, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Aug 26, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Aug 23, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Aug 22, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Aug 21, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Aug 20, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Aug 19, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Aug 16, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Aug 15, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Aug 14, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Aug 13, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Aug 12, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Aug 09, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Aug 08, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Aug 07, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Aug 06, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Aug 05, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Aug 02, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Aug 01, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Jul 31, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Jul 30, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Jul 29, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Jul 26, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Jul 25, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Jul 24, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Jul 23, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Jul 22, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| Jul 19, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Jul 18, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| Jul 17, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Jul 16, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Jul 15, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| Jul 12, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Jul 11, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Jul 10, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| Jul 09, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Jul 08, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| Jul 05, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.