ETR:DWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	181.95	185.15	181.75	184.15	184.15	2.68%	420
Jul 30, 2026	176.20	182.80	176.20	180.35	179.35	-0.06%	298
Jul 29, 2026	187.25	187.40	179.65	180.45	179.45	-2.64%	852
Jul 28, 2026	187.35	188.20	184.70	185.35	184.32	-1.30%	360
Jul 27, 2026	191.70	191.95	187.15	187.80	186.76	-0.71%	655
Jul 24, 2026	189.25	189.25	188.15	189.15	188.10	0.24%	214
Jul 23, 2026	191.85	191.85	188.70	188.70	187.65	-1.62%	112
Jul 22, 2026	190.05	192.05	190.00	191.80	190.74	1.59%	230
Jul 21, 2026	187.20	188.80	186.30	188.80	187.75	1.21%	145
Jul 20, 2026	188.00	191.75	186.55	186.55	185.52	-1.22%	282
Jul 17, 2026	189.55	189.80	184.50	188.85	187.80	-2.15%	1,038
Jul 16, 2026	199.75	199.75	192.70	193.00	191.93	-2.77%	581
Jul 15, 2026	200.80	203.80	195.70	198.50	197.40	-0.63%	4,169
Jul 14, 2026	194.50	202.50	194.50	199.75	198.64	3.58%	206
Jul 13, 2026	194.05	194.85	192.85	192.85	191.78	-0.77%	185
Jul 10, 2026	196.15	196.15	194.35	194.35	193.27	-0.51%	54
Jul 9, 2026	193.50	196.35	193.00	195.35	194.27	2.57%	223
Jul 8, 2026	194.65	194.65	190.45	190.45	189.40	-1.91%	161
Jul 7, 2026	194.60	195.50	193.75	194.15	193.07	0.10%	57
Jul 6, 2026	188.35	194.25	188.35	193.95	192.88	3.27%	347
Jul 3, 2026	187.80	187.80	187.80	187.80	186.76	0.35%	-
Jul 2, 2026	186.65	188.10	186.30	187.15	186.11	1.00%	243
Jul 1, 2026	183.60	185.40	182.35	185.30	184.27	1.09%	1,034
Jun 30, 2026	183.30	185.45	182.85	183.30	182.28	-1.72%	1,365
Jun 29, 2026	185.25	189.10	185.25	186.50	185.47	-0.96%	549
Jun 26, 2026	195.70	195.70	186.95	188.30	187.26	-4.63%	747
Jun 25, 2026	194.30	200.00	194.30	197.45	196.36	0.48%	1,599
Jun 24, 2026	199.45	199.45	195.65	196.50	195.41	-1.33%	726
Jun 23, 2026	198.20	199.45	195.15	199.15	198.05	0.23%	265
Jun 22, 2026	195.20	198.70	195.20	198.70	197.60	1.17%	976
Jun 19, 2026	199.00	199.00	193.75	196.40	195.31	-1.06%	226
Jun 18, 2026	197.25	200.50	195.65	198.50	197.40	3.60%	436
Jun 17, 2026	190.10	191.60	190.10	191.60	190.54	0.79%	139
Jun 16, 2026	188.45	191.30	188.05	190.10	189.05	0.37%	660
Jun 15, 2026	187.15	189.40	185.70	189.40	188.35	1.45%	133
Jun 12, 2026	183.50	187.20	183.50	186.70	185.67	3.18%	177
Jun 11, 2026	180.60	181.35	180.35	180.95	179.95	0.92%	227
Jun 10, 2026	180.80	181.50	179.15	179.30	178.31	-0.28%	307
Jun 9, 2026	184.70	185.85	179.15	179.80	178.80	-3.31%	158
Jun 8, 2026	184.35	186.85	183.70	185.95	184.92	-0.21%	646
Jun 5, 2026	188.55	188.60	185.50	186.35	185.32	-0.75%	336
Jun 4, 2026	181.20	187.75	181.20	187.75	186.71	3.87%	173
Jun 3, 2026	184.15	184.15	180.15	180.75	179.75	-2.30%	7,548
Jun 2, 2026	181.75	185.80	179.85	185.00	183.98	2.04%	208
Jun 1, 2026	178.35	181.55	177.00	181.30	180.30	1.94%	299
May 29, 2026	174.65	178.00	174.65	177.85	176.86	2.01%	146
May 28, 2026	174.65	174.65	173.65	174.35	173.38	1.60%	47
May 27, 2026	172.70	175.10	169.75	171.60	170.65	-0.55%	805
May 26, 2026	174.80	174.95	172.40	172.55	171.59	-1.54%	409
May 25, 2026	173.05	175.25	173.05	175.25	174.28	0.66%	210