ETR:DWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	168.65	169.05	168.65	169.05	169.05	0.68%	6
Nov 10, 2026	168.05	169.20	166.70	167.90	167.90	-0.30%	400
Nov 9, 2026	163.20	168.75	163.20	168.40	168.40	2.22%	660
Nov 6, 2026	162.30	165.50	161.80	164.75	164.75	1.14%	3,465
Nov 5, 2026	173.05	175.90	160.80	162.90	162.90	-3.92%	704
Nov 4, 2026	165.60	169.55	165.60	169.55	169.55	2.39%	203
Nov 3, 2026	165.35	168.10	164.50	165.60	165.60	-0.81%	386
Nov 2, 2026	166.00	167.05	165.75	166.95	166.95	0.85%	187
Oct 30, 2026	168.55	168.95	164.40	165.55	165.55	-4.59%	165
Oct 29, 2026	170.10	175.70	170.10	174.55	173.52	2.62%	129
Oct 28, 2026	166.85	170.25	166.85	170.10	169.10	1.28%	265
Oct 27, 2026	164.65	169.15	164.65	167.95	166.96	2.07%	1,041
Oct 26, 2026	160.30	164.60	160.00	164.55	163.58	1.39%	444
Oct 23, 2026	165.25	165.55	162.25	162.30	161.34	-0.76%	161
Oct 22, 2026	164.70	164.85	163.15	163.55	162.58	0.31%	193
Oct 21, 2026	160.95	163.05	160.95	163.05	162.09	1.27%	138
Oct 20, 2026	159.70	161.60	158.30	161.00	160.05	-0.06%	18
Oct 19, 2026	162.45	162.45	161.10	161.10	160.15	-1.04%	2
Oct 16, 2026	161.90	162.80	161.90	162.80	161.84	1.65%	82
Oct 15, 2026	162.80	163.05	160.15	160.15	159.20	-1.66%	322
Oct 14, 2026	166.90	167.90	160.00	162.85	161.89	-3.41%	1,238
Oct 13, 2026	171.25	172.25	167.60	168.60	167.61	-1.03%	1,240
Oct 12, 2026	170.20	170.55	169.70	170.35	169.34	0.98%	267
Oct 9, 2026	167.35	168.90	167.35	168.70	167.70	1.20%	227
Oct 8, 2026	169.00	169.00	166.70	166.70	165.72	-0.45%	205
Oct 7, 2026	171.10	171.10	167.25	167.45	166.46	-1.59%	74
Oct 6, 2026	170.00	170.15	169.50	170.15	169.15	0.74%	-
Oct 5, 2026	169.15	171.15	168.90	168.90	167.90	0.36%	704
Oct 2, 2026	167.55	169.20	167.55	168.30	167.31	3.28%	527
Oct 1, 2026	167.75	167.75	162.70	162.95	161.99	-2.83%	325
Sep 30, 2026	169.40	169.40	167.70	167.70	166.71	-0.95%	275
Sep 29, 2026	170.05	171.25	169.30	169.30	168.30	-0.41%	232
Sep 28, 2026	171.00	171.50	170.00	170.00	169.00	-0.64%	52
Sep 25, 2026	172.40	173.30	171.10	171.10	170.09	-0.15%	290
Sep 24, 2026	174.30	174.60	171.35	171.35	170.34	-2.06%	171
Sep 23, 2026	175.15	176.45	174.95	174.95	173.92	0.55%	115
Sep 22, 2026	179.15	179.75	173.25	174.00	172.97	-2.55%	638
Sep 21, 2026	177.10	178.55	177.10	178.55	177.50	1.19%	352
Sep 18, 2026	177.60	178.05	175.80	176.45	175.41	-0.03%	297
Sep 17, 2026	177.95	178.40	175.40	176.50	175.46	-1.53%	96
Sep 16, 2026	178.50	180.30	178.50	179.25	178.19	2.63%	225
Sep 15, 2026	179.30	179.30	174.65	174.65	173.62	-3.83%	209
Sep 14, 2026	185.75	185.75	181.60	181.60	180.53	-1.33%	258
Sep 11, 2026	184.50	186.00	183.05	184.05	182.96	-0.46%	395
Sep 10, 2026	185.50	185.70	183.95	184.90	183.81	-0.11%	202
Sep 9, 2026	186.55	186.90	184.65	185.10	184.01	-1.23%	399
Sep 8, 2026	185.80	187.40	184.40	187.40	186.29	0.51%	632
Sep 7, 2026	188.75	188.75	185.55	186.45	185.35	0.76%	1,324
Sep 4, 2026	186.85	186.85	184.80	185.05	183.96	-0.91%	296
Sep 3, 2026	183.20	186.75	183.20	186.75	185.65	1.55%	347