|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-01-17 | 40,300 | 43.77 | 43.85 | 43.17 | 43.60 | 00:00:00 | 2005-01-18 | 32,000 | 43.60 | 43.60 | 43.05 | 43.52 | 00:00:00 | 2005-01-19 | 22,100 | 43.60 | 43.90 | 43.50 | 43.75 | 00:00:00 | 2005-01-20 | 25,300 | 43.40 | 43.45 | 43.08 | 43.30 | 00:00:00 | 2005-01-21 | 18,200 | 43.10 | 43.50 | 43.07 | 43.45 | 00:00:00 | 2005-01-24 | 22,300 | 43.30 | 43.40 | 42.84 | 43.40 | 00:00:00 | 2005-01-25 | 30,800 | 43.35 | 43.68 | 43.35 | 43.60 | 00:00:00 | 2005-01-26 | 0 | 43.60 | 43.60 | 43.60 | 43.60 | 00:00:00 | 2005-01-27 | 15,800 | 43.10 | 43.20 | 42.55 | 42.95 | 00:00:00 | 2005-01-28 | 12,600 | 43.00 | 43.27 | 42.80 | 42.80 | 00:00:00 | 2005-01-31 | 43,100 | 43.10 | 44.25 | 43.10 | 44.10 | 00:00:00 | 2005-02-01 | 73,200 | 44.20 | 45.32 | 44.20 | 45.10 | 00:00:00 | 2005-02-02 | 98,300 | 45.00 | 46.05 | 45.00 | 45.95 | 00:00:00 | 2005-02-03 | 36,700 | 45.80 | 45.95 | 45.60 | 45.80 | 00:00:00 | 2005-02-04 | 44,600 | 45.90 | 47.48 | 45.90 | 47.48 | 00:00:00 | 2005-02-07 | 41,700 | 47.65 | 47.80 | 47.10 | 47.37 | 00:00:00 | 2005-02-08 | 38,500 | 47.25 | 47.40 | 46.72 | 47.15 | 00:00:00 | 2005-02-09 | 28,500 | 47.15 | 47.30 | 46.70 | 46.85 | 00:00:00 | 2005-02-10 | 22,700 | 47.25 | 47.35 | 46.75 | 46.80 | 00:00:00 | 2005-02-11 | 41,700 | 47.35 | 47.90 | 47.35 | 47.70 | 00:00:00 | 2005-02-14 | 49,100 | 47.90 | 47.98 | 46.60 | 47.20 | 00:00:00 | 2005-02-15 | 35,700 | 47.10 | 47.80 | 46.92 | 47.75 | 00:00:00 | 2005-02-16 | 32,100 | 47.65 | 47.85 | 47.08 | 47.20 | 00:00:00 | 2005-02-17 | 20,000 | 47.20 | 47.70 | 47.20 | 47.47 | 00:00:00 | 2005-02-18 | 39,200 | 47.35 | 48.23 | 47.30 | 47.33 | 00:00:00 | 2005-02-21 | 77,400 | 47.60 | 47.60 | 45.60 | 46.05 | 00:00:00 | 2005-02-22 | 61,100 | 46.05 | 46.70 | 45.23 | 46.10 | 00:00:00 | 2005-02-23 | 26,600 | 45.85 | 46.75 | 45.85 | 46.60 | 00:00:00 | 2005-02-24 | 54,400 | 46.50 | 46.50 | 44.47 | 45.05 | 00:00:00 | 2005-02-25 | 29,400 | 45.30 | 45.67 | 45.15 | 45.43 | 00:00:00 | 2005-02-28 | 27,500 | 45.40 | 46.21 | 45.40 | 45.70 | 00:00:00 | 2005-03-01 | 28,700 | 45.90 | 46.07 | 45.45 | 45.82 | 00:00:00 | 2005-03-02 | 41,100 | 45.75 | 45.75 | 44.36 | 44.97 | 00:00:00 | 2005-03-03 | 55,600 | 44.45 | 44.50 | 44.05 | 44.12 | 00:00:00 | 2005-03-04 | 54,900 | 44.15 | 44.95 | 43.80 | 44.85 | 00:00:00 | 2005-03-07 | 20,000 | 44.88 | 45.28 | 44.85 | 45.15 | 00:00:00 | 2005-03-08 | 22,600 | 45.15 | 45.15 | 44.26 | 44.32 | 00:00:00 | 2005-03-09 | 44,100 | 44.28 | 44.58 | 43.30 | 43.40 | 00:00:00 | 2005-03-10 | 58,900 | 43.20 | 43.20 | 42.52 | 42.80 | 00:00:00 | 2005-03-11 | 24,500 | 43.00 | 43.46 | 42.75 | 43.35 | 00:00:00 | 2005-03-14 | 24,100 | 43.75 | 43.96 | 43.35 | 43.81 | 00:00:00 | 2005-03-15 | 34,000 | 43.60 | 44.46 | 43.60 | 44.39 | 00:00:00 | 2005-03-16 | 23,700 | 44.40 | 44.52 | 43.75 | 43.80 | 00:00:00 | 2005-03-17 | 24,600 | 43.95 | 44.70 | 43.95 | 44.68 | 00:00:00 | 2005-03-18 | 29,400 | 44.75 | 45.38 | 44.73 | 45.11 | 00:00:00 | 2005-03-21 | 29,300 | 45.25 | 45.28 | 44.67 | 44.76 | 00:00:00 | 2005-03-22 | 19,900 | 44.70 | 45.10 | 44.35 | 45.05 | 00:00:00 | 2005-03-23 | 16,100 | 44.70 | 45.20 | 44.44 | 45.10 | 00:00:00 | 2005-03-24 | 21,100 | 45.20 | 45.93 | 44.99 | 45.93 | 00:00:00 | 2005-03-25 | 0 | 45.87 | 45.87 | 45.87 | 45.87 | 00:00:00 | 2005-03-28 | 0 | 45.87 | 45.87 | 45.87 | 45.87 | 00:00:00 | 2005-03-29 | 43,600 | 45.80 | 46.68 | 45.60 | 46.50 | 00:00:00 | 2005-03-30 | 23,500 | 46.10 | 46.77 | 46.10 | 46.70 | 00:00:00 | 2005-03-31 | 25,500 | 46.80 | 46.98 | 45.58 | 46.65 | 00:00:00 | 2005-04-01 | 11,100 | 46.65 | 46.92 | 46.44 | 46.44 | 00:00:00 | 2005-04-04 | 14,800 | 46.75 | 46.75 | 45.85 | 46.25 | 00:00:00 | 2005-04-05 | 14,700 | 46.55 | 46.86 | 46.36 | 46.77 | 00:00:00 | 2005-04-06 | 23,500 | 46.95 | 47.38 | 46.90 | 47.16 | 00:00:00 | 2005-04-07 | 20,400 | 47.15 | 47.49 | 47.05 | 47.42 | 00:00:00 | 2005-04-08 | 30,100 | 47.49 | 47.64 | 47.22 | 47.30 | 00:00:00 | 2005-04-11 | 40,600 | 47.30 | 47.70 | 47.14 | 47.70 | 00:00:00 | 2005-04-12 | 30,100 | 47.70 | 47.90 | 47.58 | 47.80 | 00:00:00 | 2005-04-13 | 63,400 | 47.95 | 48.52 | 47.95 | 48.45 | 00:00:00 | 2005-04-14 | 43,900 | 48.25 | 48.95 | 47.95 | 48.20 | 00:00:00 | 2005-04-15 | 49,900 | 46.00 | 46.80 | 46.00 | 46.45 | 00:00:00 | 2005-04-18 | 65,200 | 45.00 | 45.95 | 44.75 | 44.90 | 00:00:00 | 2005-04-19 | 35,800 | 45.10 | 45.55 | 44.87 | 45.10 | 00:00:00 | 2005-04-20 | 34,700 | 45.25 | 45.90 | 45.15 | 45.25 | 00:00:00 | 2005-04-21 | 24,900 | 44.90 | 45.55 | 44.90 | 45.47 | 00:00:00 | 2005-04-22 | 30,500 | 45.80 | 45.85 | 45.31 | 45.38 | 00:00:00 | 2005-04-25 | 27,600 | 45.00 | 46.15 | 45.00 | 46.10 | 00:00:00 | 2005-04-26 | 18,500 | 46.12 | 46.12 | 45.52 | 45.90 | 00:00:00 | 2005-04-27 | 31,000 | 45.95 | 46.08 | 45.14 | 45.66 | 00:00:00 | 2005-04-28 | 22,400 | 46.10 | 46.14 | 45.25 | 45.66 | 00:00:00 | 2005-04-29 | 17,500 | 45.25 | 46.55 | 45.25 | 46.10 | 00:00:00 | 2005-05-02 | 25,600 | 46.30 | 47.12 | 46.30 | 46.73 | 00:00:00 | 2005-05-03 | 33,500 | 46.80 | 47.43 | 46.67 | 47.40 | 00:00:00 | 2005-05-04 | 34,300 | 47.35 | 47.70 | 46.99 | 47.48 | 00:00:00 | 2005-05-05 | 1,900 | 47.60 | 47.75 | 47.19 | 47.57 | 00:00:00 | 2005-05-06 | 16,900 | 47.65 | 47.65 | 46.70 | 46.70 | 00:00:00 | 2005-05-09 | 22,100 | 47.00 | 47.00 | 46.18 | 46.76 | 00:00:00 | 2005-05-10 | 17,900 | 46.85 | 46.97 | 46.55 | 46.77 | 00:00:00 | 2005-05-11 | 16,400 | 46.75 | 47.24 | 46.63 | 46.63 | 00:00:00 | 2005-05-12 | 17,100 | 46.80 | 46.80 | 46.17 | 46.31 | 00:00:00 | 2005-05-13 | 9,800 | 46.30 | 46.54 | 46.09 | 46.50 | 00:00:00 | 2005-05-16 | 6,500 | 46.35 | 46.35 | 45.79 | 46.10 | 00:00:00 | 2005-05-17 | 13,800 | 46.30 | 46.30 | 45.40 | 45.82 | 00:00:00 | 2005-05-18 | 21,300 | 46.30 | 47.00 | 45.84 | 47.00 | 00:00:00 | 2005-05-19 | 17,900 | 47.00 | 47.13 | 46.45 | 46.83 | 00:00:00 | 2005-05-20 | 18,700 | 46.85 | 47.25 | 46.74 | 47.10 | 00:00:00 | 2005-05-23 | 88,800 | 48.20 | 48.75 | 47.88 | 48.57 | 00:00:00 | 2005-05-24 | 65,500 | 48.80 | 49.05 | 48.45 | 48.81 | 00:00:00 | 2005-05-25 | 30,400 | 48.80 | 48.97 | 48.36 | 48.47 | 00:00:00 | 2005-05-26 | 24,100 | 48.55 | 49.81 | 48.48 | 49.65 | 00:00:00 | 2005-05-27 | 62,800 | 49.65 | 50.34 | 49.54 | 50.16 | 00:00:00 | 2005-05-30 | 55,000 | 50.00 | 50.42 | 49.92 | 50.19 | 00:00:00 | 2005-05-31 | 38,000 | 50.15 | 50.22 | 49.40 | 49.65 | 00:00:00 | 2005-06-01 | 47,900 | 49.70 | 50.92 | 49.70 | 50.88 | 00:00:00 | 2005-06-02 | 64,200 | 50.55 | 50.99 | 50.55 | 50.85 | 00:00:00 | 2005-06-03 | 40,000 | 51.00 | 51.17 | 50.16 | 50.25 | 00:00:00 | 2005-06-06 | 45,300 | 50.41 | 50.82 | 50.20 | 50.67 | 00:00:00 | 2005-06-07 | 68,900 | 50.90 | 52.55 | 50.82 | 52.43 | 00:00:00 | 2005-06-08 | 43,100 | 52.45 | 52.49 | 52.04 | 52.28 | 00:00:00 | 2005-06-09 | 36,900 | 52.15 | 52.48 | 51.92 | 52.29 | 00:00:00 | 2005-06-10 | 61,100 | 52.45 | 53.05 | 51.83 | 52.05 | 00:00:00 | 2005-06-13 | 35,800 | 52.35 | 52.95 | 51.98 | 52.80 | 00:00:00 | 2005-06-14 | 31,900 | 52.75 | 53.04 | 52.40 | 52.72 | 00:00:00 | 2005-06-15 | 55,100 | 53.00 | 53.02 | 51.02 | 51.30 | 00:00:00 | 2005-06-16 | 33,700 | 51.75 | 51.75 | 50.82 | 51.31 | 00:00:00 | 2005-06-17 | 24,200 | 51.20 | 51.90 | 51.04 | 51.74 | 00:00:00 | 2005-06-20 | 22,300 | 51.70 | 51.84 | 51.27 | 51.80 | 00:00:00 | 2005-06-21 | 29,500 | 51.80 | 52.30 | 51.80 | 52.10 | 00:00:00 | 2005-06-22 | 24,900 | 51.95 | 52.48 | 51.73 | 52.25 | 00:00:00 | 2005-06-23 | 21,000 | 52.20 | 52.55 | 52.10 | 52.40 | 00:00:00 | 2005-06-24 | 17,600 | 52.05 | 52.59 | 52.01 | 52.10 | 00:00:00 | 2005-06-27 | 31,000 | 51.75 | 51.90 | 51.40 | 51.54 | 00:00:00 | 2005-06-28 | 15,200 | 51.67 | 52.40 | 51.60 | 52.20 | 00:00:00 | 2005-06-29 | 12,200 | 52.44 | 52.45 | 51.82 | 52.34 | 00:00:00 | 2005-06-30 | 66,900 | 52.50 | 53.70 | 52.50 | 53.34 | 00:00:00 | 2005-07-01 | 45,300 | 53.40 | 54.28 | 53.31 | 53.95 | 00:00:00 | 2005-07-04 | 31,700 | 54.00 | 54.35 | 53.56 | 54.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|