ETR:DWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	194.05	194.05	194.05	194.05	-	-0.15%	1
Jul 10, 2026	196.15	196.15	194.35	194.35	194.35	-0.51%	54
Jul 9, 2026	193.50	196.35	193.00	195.35	195.35	2.57%	223
Jul 8, 2026	194.65	194.65	190.45	190.45	190.45	-1.91%	161
Jul 7, 2026	194.60	195.50	193.75	194.15	194.15	0.10%	57
Jul 6, 2026	188.35	194.25	188.35	193.95	193.95	3.27%	347
Jul 3, 2026	187.80	187.80	187.80	187.80	187.80	0.35%	-
Jul 2, 2026	186.65	188.10	186.30	187.15	187.15	1.00%	243
Jul 1, 2026	183.60	185.40	182.35	185.30	185.30	1.09%	1,034
Jun 30, 2026	183.30	185.45	182.85	183.30	183.30	-1.72%	1,365
Jun 29, 2026	185.25	189.10	185.25	186.50	186.50	-0.96%	549
Jun 26, 2026	195.70	195.70	186.95	188.30	188.30	-4.63%	747
Jun 25, 2026	194.30	200.00	194.30	197.45	197.45	0.48%	1,599
Jun 24, 2026	199.45	199.45	195.65	196.50	196.50	-1.33%	726
Jun 23, 2026	198.20	199.45	195.15	199.15	199.15	0.23%	265
Jun 22, 2026	195.20	198.70	195.20	198.70	198.70	1.17%	976
Jun 19, 2026	199.00	199.00	193.75	196.40	196.40	-1.06%	226
Jun 18, 2026	197.25	200.50	195.65	198.50	198.50	3.60%	436
Jun 17, 2026	190.10	191.60	190.10	191.60	191.60	0.79%	139
Jun 16, 2026	188.45	191.30	188.05	190.10	190.10	0.37%	660
Jun 15, 2026	187.15	189.40	185.70	189.40	189.40	1.45%	133
Jun 12, 2026	183.50	187.20	183.50	186.70	186.70	3.18%	177
Jun 11, 2026	180.60	181.35	180.35	180.95	180.95	0.92%	227
Jun 10, 2026	180.80	181.50	179.15	179.30	179.30	-0.28%	307
Jun 9, 2026	184.70	185.85	179.15	179.80	179.80	-3.31%	158
Jun 8, 2026	184.35	186.85	183.70	185.95	185.95	-0.21%	646
Jun 5, 2026	188.55	188.60	185.50	186.35	186.35	-0.75%	336
Jun 4, 2026	181.20	187.75	181.20	187.75	187.75	3.87%	173
Jun 3, 2026	184.15	184.15	180.15	180.75	180.75	-2.30%	7,548
Jun 2, 2026	181.75	185.80	179.85	185.00	185.00	2.04%	208
Jun 1, 2026	178.35	181.55	177.00	181.30	181.30	1.94%	299
May 29, 2026	174.65	178.00	174.65	177.85	177.85	2.01%	146
May 28, 2026	174.65	174.65	173.65	174.35	174.35	1.60%	47
May 27, 2026	172.70	175.10	169.75	171.60	171.60	-0.55%	805
May 26, 2026	174.80	174.95	172.40	172.55	172.55	-1.54%	409
May 25, 2026	173.05	175.25	173.05	175.25	175.25	0.66%	210
May 22, 2026	173.75	174.25	173.20	174.10	174.10	2.14%	149
May 21, 2026	170.90	172.45	170.00	170.45	170.45	1.22%	392
May 20, 2026	163.35	168.90	163.35	168.40	168.40	2.06%	269
May 19, 2026	164.85	166.20	163.10	165.00	165.00	0.12%	521
May 18, 2026	163.30	165.85	163.30	164.80	164.80	-1.05%	591
May 15, 2026	167.80	167.80	165.00	166.55	166.55	-0.36%	3,075
May 14, 2026	166.65	168.55	166.15	167.15	167.15	1.36%	280
May 13, 2026	163.50	164.90	162.45	164.90	164.90	2.52%	1,229
May 12, 2026	161.30	162.70	160.40	160.85	160.85	-1.20%	617
May 11, 2026	163.20	163.70	162.80	162.80	162.80	-0.46%	383
May 8, 2026	161.80	164.40	161.80	163.55	163.55	0.49%	168
May 7, 2026	165.00	165.00	162.75	162.75	162.75	-1.33%	421
May 6, 2026	162.50	165.00	162.50	164.95	164.95	1.73%	693
May 5, 2026	161.75	162.60	161.25	162.15	162.15	1.03%	143