ETR:DWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	142.18	142.18	137.74	138.58	138.58	-2.33%	90
Mar 26, 2026	141.42	143.14	141.42	141.88	141.88	-1.31%	494
Mar 25, 2026	144.54	145.06	142.20	143.76	143.76	0.32%	337
Mar 24, 2026	141.02	143.76	140.68	143.30	143.30	0.65%	626
Mar 23, 2026	139.96	143.90	137.70	142.38	142.38	2.21%	423
Mar 20, 2026	137.02	139.78	136.74	139.30	139.30	2.02%	355
Mar 19, 2026	136.84	137.30	136.54	136.54	136.54	-1.66%	321
Mar 18, 2026	136.66	138.84	135.90	138.84	138.84	0.70%	566
Mar 17, 2026	135.72	137.88	135.72	137.88	137.88	1.79%	102
Mar 16, 2026	136.90	136.90	135.46	135.46	135.46	0.01%	461
Mar 13, 2026	135.22	136.72	135.22	135.44	135.44	1.09%	127
Mar 12, 2026	134.12	134.12	133.98	133.98	133.98	-2.46%	1
Mar 11, 2026	138.06	138.64	136.60	137.36	137.36	-1.44%	249
Mar 10, 2026	138.92	139.46	136.70	139.36	139.36	2.46%	371
Mar 9, 2026	138.06	138.06	134.40	136.02	136.02	-0.57%	155
Mar 6, 2026	140.56	140.56	135.34	136.80	136.80	-3.28%	584
Mar 5, 2026	144.30	144.44	141.44	141.44	141.44	-2.32%	32
Mar 4, 2026	141.60	144.80	141.58	144.80	144.80	2.75%	168
Mar 3, 2026	142.00	142.00	139.22	140.92	140.92	-2.30%	745
Mar 2, 2026	139.36	144.60	136.62	144.24	144.24	0.90%	674
Feb 27, 2026	150.08	150.08	142.72	142.96	142.96	-4.39%	153
Feb 26, 2026	149.32	149.52	146.38	149.52	149.52	1.91%	136
Feb 25, 2026	143.42	146.72	143.42	146.72	146.72	2.98%	41
Feb 24, 2026	141.16	142.70	140.68	142.48	142.48	-3.92%	434
Feb 23, 2026	147.54	148.66	147.54	148.30	148.30	0.47%	7
Feb 20, 2026	148.40	148.88	146.92	147.60	147.60	-0.32%	111
Feb 19, 2026	150.92	150.92	148.08	148.08	148.08	-1.07%	2
Feb 18, 2026	145.46	149.68	144.42	149.68	149.68	2.69%	81
Feb 17, 2026	144.02	147.02	143.44	145.76	145.76	0.97%	1,194
Feb 16, 2026	145.84	145.98	144.36	144.36	144.36	1.43%	36
Feb 13, 2026	141.78	142.32	141.54	142.32	142.32	-1.83%	85
Feb 12, 2026	150.12	150.12	144.98	144.98	144.98	-1.99%	104
Feb 11, 2026	149.02	152.42	147.92	147.92	147.92	0.65%	504
Feb 10, 2026	155.14	155.18	146.96	146.96	146.96	-4.37%	326
Feb 9, 2026	152.32	153.68	150.84	153.68	153.68	1.07%	100
Feb 6, 2026	149.80	153.82	149.14	152.06	152.06	1.54%	333
Feb 5, 2026	153.68	153.68	147.20	149.76	149.76	-2.80%	239
Feb 4, 2026	154.36	154.36	153.28	154.08	154.08	-0.26%	23
Feb 3, 2026	157.14	158.82	154.48	154.48	154.48	-1.03%	250
Feb 2, 2026	153.22	156.46	152.44	156.08	156.08	2.74%	242
Jan 30, 2026	150.28	153.12	150.02	151.92	151.92	0.68%	309
Jan 29, 2026	152.76	154.00	150.90	150.90	150.06	-0.96%	202
Jan 28, 2026	153.02	153.02	152.36	152.36	151.51	0.07%	46
Jan 27, 2026	152.32	152.32	152.26	152.26	151.41	-0.30%	42
Jan 26, 2026	150.70	152.72	150.70	152.72	151.87	0.26%	34
Jan 23, 2026	157.28	157.42	152.32	152.32	151.47	-3.03%	403
Jan 22, 2026	158.02	158.02	156.32	157.08	156.21	0.45%	233
Jan 21, 2026	156.36	156.80	155.00	156.38	155.51	-0.67%	887
Jan 20, 2026	158.82	158.82	157.18	157.44	156.57	-2.69%	365
Jan 19, 2026	158.94	164.26	158.94	161.80	160.90	-2.26%	1,046