FRA:DWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	161.95	163.10	160.75	161.25	161.25	-1.04%	60
Apr 22, 2026	162.10	163.40	162.10	162.95	162.95	1.21%	10
Apr 21, 2026	161.75	162.15	161.00	161.00	161.00	-0.53%	-
Apr 20, 2026	158.50	162.00	158.50	161.85	161.85	0.68%	-
Apr 17, 2026	158.90	160.75	158.90	160.75	160.75	1.10%	13
Apr 16, 2026	162.30	162.95	159.00	159.00	159.00	-2.09%	-
Apr 15, 2026	155.65	162.40	155.65	162.40	162.40	4.71%	-
Apr 14, 2026	153.10	156.25	153.10	155.10	155.10	1.14%	65
Apr 13, 2026	150.55	153.35	149.85	153.35	153.35	1.32%	68
Apr 10, 2026	151.80	151.80	151.10	151.35	151.35	-0.66%	-
Apr 9, 2026	150.00	152.35	150.00	152.35	152.35	1.03%	6
Apr 8, 2026	148.00	150.80	148.00	150.80	150.80	3.89%	100
Apr 7, 2026	143.90	145.60	143.45	145.15	145.15	1.12%	45
Apr 2, 2026	141.70	143.54	140.50	143.54	143.54	0.11%	-
Apr 1, 2026	142.30	145.30	142.30	143.38	143.38	0.94%	81
Mar 31, 2026	138.52	142.06	138.52	142.04	142.04	2.90%	-
Mar 30, 2026	137.52	139.82	137.52	138.04	138.04	0.95%	-
Mar 27, 2026	142.06	142.06	136.74	136.74	136.74	-3.85%	-
Mar 26, 2026	142.40	143.32	142.22	142.22	142.22	-0.50%	-
Mar 25, 2026	144.06	144.84	142.94	142.94	142.94	-0.71%	118
Mar 24, 2026	140.90	144.00	140.90	143.96	143.96	1.75%	917
Mar 23, 2026	138.94	143.02	138.94	141.48	141.48	1.23%	-
Mar 20, 2026	136.94	139.76	136.64	139.76	139.76	2.34%	50
Mar 19, 2026	138.28	138.28	136.08	136.56	136.56	-1.09%	590
Mar 18, 2026	137.22	138.90	136.94	138.06	138.06	0.45%	110
Mar 17, 2026	134.50	137.96	134.50	137.44	137.44	1.82%	15
Mar 16, 2026	135.50	137.06	134.98	134.98	134.98	-0.16%	1,940
Mar 13, 2026	133.92	136.74	133.92	135.20	135.20	1.14%	-
Mar 12, 2026	135.60	136.72	133.00	133.68	133.68	-3.45%	58
Mar 11, 2026	138.04	138.46	137.26	138.46	138.46	0.25%	14
Mar 10, 2026	137.42	139.44	137.42	138.12	138.12	0.52%	10
Mar 9, 2026	133.50	137.40	133.50	137.40	137.40	-0.10%	282
Mar 6, 2026	139.80	139.80	134.28	137.54	137.54	-1.80%	354
Mar 5, 2026	143.54	143.54	139.62	140.06	140.06	-2.51%	73
Mar 4, 2026	141.56	144.04	141.56	143.66	143.66	0.73%	7
Mar 3, 2026	141.36	143.32	139.00	142.62	142.62	0.11%	290
Mar 2, 2026	139.10	144.10	136.06	142.46	142.46	1.60%	1,257
Feb 27, 2026	149.46	149.46	139.58	140.22	140.22	-6.63%	30
Feb 26, 2026	145.86	150.28	145.86	150.18	150.18	2.22%	-
Feb 25, 2026	142.54	146.96	142.54	146.92	146.92	2.48%	100
Feb 24, 2026	141.64	143.70	140.48	143.36	143.36	1.40%	155
Feb 23, 2026	146.86	148.14	141.38	141.38	141.38	-4.68%	100
Feb 20, 2026	148.22	148.32	147.64	148.32	148.32	0.46%	25
Feb 19, 2026	149.34	149.34	146.66	147.64	147.64	-1.32%	-
Feb 18, 2026	144.54	149.62	144.54	149.62	149.62	3.30%	-
Feb 17, 2026	144.04	144.84	144.04	144.84	144.84	-0.01%	45
Feb 16, 2026	144.16	145.38	144.16	144.86	144.86	0.64%	23
Feb 13, 2026	141.84	143.94	141.74	143.94	143.94	1.47%	816
Feb 12, 2026	148.82	149.08	141.56	141.86	141.86	-4.61%	750
Feb 11, 2026	149.52	151.72	147.82	148.72	148.72	-0.57%	121