|
 RWE - [Ticker: RWE.F] |     | | Last Trade | 22.03 | Last Trade Time | 2017-11-01 - 23:32:00 | | Variation | +0.56 (+2.60%) | Open | 21.70 | | High | 22.14 | Low | 21.55 | | Volume | 20,943 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 21.98 x 382,800 - 22.03 x 382,500 | | Former Close | 21.47 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RWE.F quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-11-27 | 70,600 | 49.50 | 49.50 | 47.20 | 47.50 | 00:00:00 | | 2000-11-28 | 55,800 | 47.20 | 48.20 | 46.80 | 47.10 | 00:00:00 | | 2000-11-29 | 120,400 | 47.00 | 49.70 | 47.00 | 49.00 | 00:00:00 | | 2000-11-30 | 183,500 | 49.00 | 50.00 | 48.50 | 49.40 | 00:00:00 | | 2000-12-01 | 149,000 | 49.10 | 51.50 | 49.00 | 51.00 | 00:00:00 | | 2000-12-04 | 127,400 | 51.20 | 51.25 | 48.25 | 49.60 | 00:00:00 | | 2000-12-05 | 61,500 | 49.40 | 50.30 | 48.50 | 48.80 | 00:00:00 | | 2000-12-06 | 92,100 | 48.80 | 50.20 | 46.90 | 47.30 | 00:00:00 | | 2000-12-07 | 52,900 | 46.20 | 48.00 | 46.10 | 47.20 | 00:00:00 | | 2000-12-08 | 36,700 | 47.50 | 48.30 | 46.80 | 47.60 | 00:00:00 | | 2000-12-11 | 70,000 | 48.00 | 48.50 | 45.40 | 45.65 | 00:00:00 | | 2000-12-12 | 76,300 | 45.70 | 45.90 | 44.30 | 45.20 | 00:00:00 | | 2000-12-13 | 31,900 | 45.30 | 46.40 | 45.20 | 45.20 | 00:00:00 | | 2000-12-14 | 55,800 | 45.10 | 46.00 | 43.60 | 44.40 | 00:00:00 | | 2000-12-15 | 51,900 | 44.00 | 44.15 | 43.60 | 43.70 | 00:00:00 | | 2000-12-18 | 79,600 | 43.25 | 44.10 | 43.00 | 43.60 | 00:00:00 | | 2000-12-19 | 37,600 | 43.50 | 45.50 | 42.40 | 45.40 | 00:00:00 | | 2000-12-20 | 45,400 | 44.50 | 45.70 | 44.50 | 45.40 | 00:00:00 | | 2000-12-21 | 85,200 | 44.10 | 45.70 | 44.10 | 44.70 | 00:00:00 | | 2000-12-22 | 37,700 | 44.51 | 46.50 | 44.51 | 46.50 | 00:00:00 | | 2000-12-25 | 0 | 46.50 | 46.50 | 46.50 | 46.50 | 00:00:00 | | 2000-12-26 | 0 | 46.50 | 46.50 | 46.50 | 46.50 | 00:00:00 | | 2000-12-27 | 33,900 | 46.80 | 47.80 | 46.30 | 47.80 | 00:00:00 | | 2000-12-28 | 33,400 | 47.80 | 47.80 | 46.50 | 47.00 | 00:00:00 | | 2000-12-29 | 26,300 | 47.20 | 47.50 | 47.00 | 47.25 | 00:00:00 | | 2001-01-01 | 0 | 47.25 | 47.25 | 47.25 | 47.25 | 00:00:00 | | 2001-01-02 | 52,200 | 47.50 | 48.05 | 47.30 | 47.50 | 00:00:00 | | 2001-01-03 | 62,600 | 47.30 | 47.90 | 46.70 | 47.00 | 00:00:00 | | 2001-01-04 | 64,600 | 45.80 | 45.80 | 43.70 | 44.50 | 00:00:00 | | 2001-01-05 | 69,500 | 44.50 | 45.30 | 42.80 | 43.30 | 00:00:00 | | 2001-01-08 | 42,800 | 43.00 | 44.00 | 42.50 | 42.50 | 00:00:00 | | 2001-01-09 | 34,300 | 42.75 | 43.90 | 42.50 | 43.20 | 00:00:00 | | 2001-01-10 | 40,100 | 43.00 | 43.45 | 42.50 | 43.20 | 00:00:00 | | 2001-01-11 | 33,800 | 43.00 | 44.70 | 43.00 | 44.60 | 00:00:00 | | 2001-01-12 | 36,700 | 45.30 | 45.30 | 44.00 | 44.00 | 00:00:00 | | 2001-01-15 | 28,800 | 44.60 | 44.60 | 43.50 | 43.50 | 00:00:00 | | 2001-01-16 | 56,000 | 44.00 | 44.00 | 42.80 | 43.20 | 00:00:00 | | 2001-01-17 | 35,600 | 43.80 | 44.20 | 42.80 | 43.00 | 00:00:00 | | 2001-01-18 | 54,600 | 43.10 | 43.20 | 42.60 | 43.00 | 00:00:00 | | 2001-01-19 | 71,700 | 43.00 | 43.70 | 43.00 | 43.30 | 00:00:00 | | 2001-01-22 | 42,200 | 43.50 | 44.70 | 43.30 | 44.00 | 00:00:00 | | 2001-01-23 | 44,300 | 44.30 | 44.30 | 42.70 | 43.60 | 00:00:00 | | 2001-01-24 | 0 | 43.60 | 43.60 | 43.60 | 43.60 | 00:00:00 | | 2001-01-25 | 65,700 | 43.20 | 44.00 | 43.10 | 44.00 | 00:00:00 | | 2001-01-26 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2001-01-29 | 30,200 | 43.60 | 43.70 | 42.70 | 43.50 | 00:00:00 | | 2001-01-30 | 63,500 | 43.30 | 43.30 | 41.90 | 42.70 | 00:00:00 | | 2001-01-31 | 36,400 | 42.60 | 43.30 | 42.00 | 43.00 | 00:00:00 | | 2001-02-01 | 44,000 | 43.25 | 43.70 | 43.10 | 43.10 | 00:00:00 | | 2001-02-02 | 24,800 | 43.30 | 43.30 | 42.00 | 42.50 | 00:00:00 | | 2001-02-05 | 36,600 | 42.80 | 43.00 | 42.50 | 42.80 | 00:00:00 | | 2001-02-06 | 45,400 | 42.60 | 42.70 | 40.70 | 41.60 | 00:00:00 | | 2001-02-07 | 53,600 | 41.50 | 42.60 | 41.20 | 42.30 | 00:00:00 | | 2001-02-08 | 32,700 | 42.30 | 42.60 | 41.90 | 42.20 | 00:00:00 | | 2001-02-09 | 35,400 | 41.75 | 42.00 | 41.30 | 41.90 | 00:00:00 | | 2001-02-12 | 22,100 | 41.70 | 42.20 | 41.50 | 41.90 | 00:00:00 | | 2001-02-13 | 35,300 | 42.30 | 43.80 | 41.70 | 43.30 | 00:00:00 | | 2001-02-14 | 44,200 | 43.40 | 44.50 | 43.40 | 43.50 | 00:00:00 | | 2001-02-15 | 32,700 | 43.50 | 43.90 | 43.50 | 43.70 | 00:00:00 | | 2001-02-16 | 50,500 | 43.60 | 44.70 | 43.60 | 44.40 | 00:00:00 | | 2001-02-19 | 53,900 | 44.00 | 44.30 | 43.60 | 43.60 | 00:00:00 | | 2001-02-20 | 34,500 | 43.80 | 44.10 | 42.70 | 42.90 | 00:00:00 | | 2001-02-21 | 40,900 | 42.50 | 43.70 | 42.50 | 43.50 | 00:00:00 | | 2001-02-22 | 19,800 | 43.30 | 43.30 | 42.30 | 42.70 | 00:00:00 | | 2001-02-23 | 36,900 | 42.50 | 42.50 | 41.60 | 41.90 | 00:00:00 | | 2001-02-26 | 31,400 | 42.00 | 42.00 | 41.10 | 41.50 | 00:00:00 | | 2001-02-27 | 30,600 | 41.50 | 41.50 | 40.70 | 41.40 | 00:00:00 | | 2001-02-28 | 22,800 | 41.40 | 42.20 | 41.20 | 41.50 | 00:00:00 | | 2001-03-01 | 26,300 | 41.80 | 41.90 | 41.00 | 41.70 | 00:00:00 | | 2001-03-02 | 25,400 | 41.20 | 41.50 | 41.10 | 41.50 | 00:00:00 | | 2001-03-05 | 34,000 | 41.80 | 41.80 | 40.80 | 40.80 | 00:00:00 | | 2001-03-06 | 44,300 | 41.50 | 41.50 | 40.30 | 40.75 | 00:00:00 | | 2001-03-07 | 36,400 | 40.80 | 40.90 | 40.10 | 40.20 | 00:00:00 | | 2001-03-08 | 68,400 | 40.70 | 40.70 | 39.50 | 39.70 | 00:00:00 | | 2001-03-09 | 24,000 | 40.20 | 40.75 | 40.00 | 40.30 | 00:00:00 | | 2001-03-12 | 28,900 | 40.40 | 40.40 | 39.30 | 39.90 | 00:00:00 | | 2001-03-13 | 33,400 | 39.60 | 40.00 | 39.40 | 39.70 | 00:00:00 | | 2001-03-14 | 0 | 39.70 | 39.70 | 39.70 | 39.70 | 00:00:00 | | 2001-03-15 | 34,800 | 38.25 | 39.00 | 38.25 | 38.70 | 00:00:00 | | 2001-03-16 | 27,300 | 38.90 | 39.00 | 37.40 | 37.50 | 00:00:00 | | 2001-03-19 | 36,500 | 37.60 | 38.40 | 37.50 | 38.00 | 00:00:00 | | 2001-03-20 | 42,600 | 38.00 | 38.00 | 37.05 | 37.50 | 00:00:00 | | 2001-03-21 | 38,200 | 36.90 | 37.20 | 36.40 | 36.40 | 00:00:00 | | 2001-03-22 | 86,400 | 36.10 | 37.20 | 35.25 | 35.65 | 00:00:00 | | 2001-03-23 | 61,400 | 36.00 | 38.00 | 35.80 | 37.80 | 00:00:00 | | 2001-03-26 | 45,700 | 38.20 | 38.50 | 37.20 | 38.00 | 00:00:00 | | 2001-03-27 | 42,200 | 38.30 | 38.60 | 37.30 | 38.60 | 00:00:00 | | 2001-03-28 | 68,800 | 39.60 | 40.90 | 39.30 | 40.75 | 00:00:00 | | 2001-03-29 | 28,400 | 40.40 | 40.90 | 40.30 | 40.90 | 00:00:00 | | 2001-03-30 | 36,700 | 40.90 | 41.20 | 40.30 | 40.70 | 00:00:00 | | 2001-04-02 | 37,200 | 41.10 | 41.99 | 40.50 | 41.90 | 00:00:00 | | 2001-04-03 | 46,900 | 41.70 | 41.70 | 40.40 | 40.40 | 00:00:00 | | 2001-04-04 | 49,500 | 40.30 | 41.20 | 39.70 | 41.00 | 00:00:00 | | 2001-04-05 | 40,300 | 41.30 | 42.10 | 40.70 | 41.80 | 00:00:00 | | 2001-04-06 | 31,000 | 42.40 | 42.40 | 41.20 | 41.80 | 00:00:00 | | 2001-04-09 | 44,400 | 41.20 | 43.40 | 41.20 | 42.50 | 00:00:00 | | 2001-04-10 | 32,800 | 42.80 | 43.10 | 42.20 | 42.50 | 00:00:00 | | 2001-04-11 | 29,000 | 42.80 | 43.30 | 42.10 | 42.40 | 00:00:00 | | 2001-04-12 | 26,800 | 42.20 | 42.70 | 42.20 | 42.60 | 00:00:00 | | 2001-04-13 | 0 | 42.60 | 42.60 | 42.60 | 42.60 | 00:00:00 | | 2001-04-16 | 0 | 42.60 | 42.60 | 42.60 | 42.60 | 00:00:00 | | 2001-04-17 | 34,800 | 42.90 | 43.45 | 42.50 | 43.00 | 00:00:00 | | 2001-04-18 | 96,100 | 43.30 | 44.60 | 43.00 | 44.00 | 00:00:00 | | 2001-04-19 | 35,300 | 43.80 | 44.00 | 42.10 | 42.70 | 00:00:00 | | 2001-04-20 | 34,100 | 42.80 | 43.35 | 42.40 | 42.60 | 00:00:00 | | 2001-04-23 | 26,300 | 42.80 | 43.90 | 42.60 | 43.60 | 00:00:00 | | 2001-04-24 | 46,000 | 43.50 | 44.40 | 43.30 | 43.80 | 00:00:00 | | 2001-04-25 | 27,200 | 43.50 | 43.60 | 43.10 | 43.20 | 00:00:00 | | 2001-04-26 | 17,200 | 43.60 | 43.80 | 43.20 | 43.30 | 00:00:00 | | 2001-04-27 | 42,200 | 43.00 | 44.10 | 43.00 | 43.90 | 00:00:00 | | 2001-04-30 | 20,400 | 43.50 | 43.90 | 43.30 | 43.70 | 00:00:00 | | 2001-05-01 | 0 | 43.70 | 43.70 | 43.70 | 43.70 | 00:00:00 | | 2001-05-02 | 50,300 | 44.00 | 44.15 | 42.60 | 43.30 | 00:00:00 | | 2001-05-03 | 29,000 | 43.20 | 43.80 | 42.50 | 42.90 | 00:00:00 | | 2001-05-04 | 40,900 | 42.30 | 42.40 | 41.40 | 42.40 | 00:00:00 | | 2001-05-07 | 0 | 42.40 | 42.40 | 42.40 | 42.40 | 00:00:00 | | 2001-05-08 | 27,300 | 42.40 | 42.70 | 41.60 | 41.60 | 00:00:00 | | 2001-05-09 | 0 | 41.60 | 41.60 | 41.60 | 41.60 | 00:00:00 | | 2001-05-10 | 25,200 | 41.50 | 42.80 | 41.50 | 42.50 | 00:00:00 | | 2001-05-11 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2001-05-14 | 21,000 | 42.50 | 42.60 | 42.00 | 42.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
