|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-20 | 36,700 | 80.10 | 82.54 | 80.10 | 82.51 | 00:00:00 | 2006-11-21 | 33,600 | 82.60 | 83.45 | 82.60 | 82.88 | 00:00:00 | 2006-11-22 | 19,500 | 82.98 | 83.48 | 82.55 | 82.85 | 00:00:00 | 2006-11-23 | 29,100 | 83.05 | 84.16 | 83.05 | 83.80 | 00:00:00 | 2006-11-24 | 59,400 | 83.45 | 88.44 | 83.45 | 86.38 | 00:00:00 | 2006-11-27 | 96,900 | 86.50 | 90.77 | 85.80 | 85.82 | 00:00:00 | 2006-11-28 | 129,200 | 86.20 | 86.83 | 83.50 | 83.80 | 00:00:00 | 2006-11-29 | 46,400 | 84.15 | 85.55 | 83.10 | 85.50 | 00:00:00 | 2006-11-30 | 24,600 | 85.80 | 87.30 | 85.30 | 85.77 | 00:00:00 | 2006-12-01 | 27,500 | 85.60 | 86.93 | 84.44 | 85.40 | 00:00:00 | 2006-12-04 | 29,000 | 86.24 | 87.98 | 85.29 | 87.84 | 00:00:00 | 2006-12-05 | 28,600 | 87.97 | 88.81 | 87.02 | 88.16 | 00:00:00 | 2006-12-06 | 16,300 | 88.10 | 88.32 | 87.26 | 87.91 | 00:00:00 | 2006-12-07 | 16,900 | 87.90 | 88.16 | 87.32 | 87.80 | 00:00:00 | 2006-12-08 | 21,300 | 87.45 | 88.04 | 86.39 | 87.85 | 00:00:00 | 2006-12-11 | 20,800 | 88.45 | 88.57 | 87.42 | 87.51 | 00:00:00 | 2006-12-12 | 17,200 | 87.55 | 88.36 | 87.37 | 87.94 | 00:00:00 | 2006-12-13 | 19,600 | 87.65 | 88.75 | 87.65 | 88.51 | 00:00:00 | 2006-12-14 | 23,800 | 88.75 | 89.50 | 88.28 | 89.36 | 00:00:00 | 2006-12-15 | 24,800 | 89.55 | 90.48 | 89.55 | 89.75 | 00:00:00 | 2006-12-18 | 28,100 | 89.88 | 90.20 | 88.97 | 89.18 | 00:00:00 | 2006-12-19 | 20,000 | 88.50 | 88.64 | 87.40 | 87.92 | 00:00:00 | 2006-12-20 | 24,900 | 88.30 | 88.76 | 86.00 | 86.00 | 00:00:00 | 2006-12-21 | 99,400 | 85.40 | 85.65 | 83.61 | 83.61 | 00:00:00 | 2006-12-22 | 41,900 | 83.73 | 84.31 | 82.69 | 82.94 | 00:00:00 | 2006-12-25 | 0 | 82.93 | 82.93 | 82.93 | 82.93 | 00:00:00 | 2006-12-26 | 0 | 82.93 | 82.93 | 82.93 | 82.93 | 00:00:00 | 2006-12-27 | 24,900 | 83.78 | 84.70 | 83.36 | 84.51 | 00:00:00 | 2006-12-28 | 16,300 | 84.75 | 84.75 | 83.92 | 84.00 | 00:00:00 | 2006-12-29 | 8,300 | 84.13 | 84.14 | 83.37 | 83.46 | 00:00:00 | 2007-01-01 | 0 | 83.46 | 83.46 | 83.46 | 83.46 | 00:00:00 | 2007-01-02 | 23,200 | 84.14 | 85.63 | 84.14 | 85.47 | 00:00:00 | 2007-01-03 | 14,100 | 85.37 | 85.76 | 85.14 | 85.61 | 00:00:00 | 2007-01-04 | 32,300 | 85.04 | 85.04 | 83.14 | 83.79 | 00:00:00 | 2007-01-05 | 56,500 | 83.25 | 83.29 | 80.40 | 80.60 | 00:00:00 | 2007-01-08 | 43,300 | 80.59 | 81.82 | 80.59 | 80.74 | 00:00:00 | 2007-01-09 | 80,900 | 81.33 | 81.76 | 79.29 | 79.29 | 00:00:00 | 2007-01-10 | 33,300 | 80.00 | 81.42 | 79.70 | 80.83 | 00:00:00 | 2007-01-11 | 36,100 | 80.74 | 82.31 | 80.21 | 81.98 | 00:00:00 | 2007-01-12 | 22,900 | 82.20 | 82.42 | 80.92 | 82.17 | 00:00:00 | 2007-01-15 | 22,700 | 82.88 | 82.88 | 82.00 | 82.30 | 00:00:00 | 2007-01-16 | 21,900 | 82.39 | 82.47 | 81.59 | 81.73 | 00:00:00 | 2007-01-17 | 32,300 | 81.70 | 81.70 | 80.21 | 80.70 | 00:00:00 | 2007-01-18 | 25,100 | 80.99 | 81.43 | 79.38 | 79.92 | 00:00:00 | 2007-01-19 | 37,600 | 79.81 | 80.20 | 78.93 | 80.13 | 00:00:00 | 2007-01-22 | 22,000 | 80.65 | 80.80 | 79.76 | 80.04 | 00:00:00 | 2007-01-23 | 21,500 | 80.00 | 80.22 | 79.06 | 79.42 | 00:00:00 | 2007-01-24 | 21,200 | 79.90 | 82.15 | 79.90 | 82.00 | 00:00:00 | 2007-01-25 | 14,400 | 82.10 | 82.11 | 80.77 | 80.96 | 00:00:00 | 2007-01-26 | 21,500 | 80.33 | 81.05 | 79.68 | 80.63 | 00:00:00 | 2007-01-29 | 26,600 | 80.68 | 80.68 | 79.74 | 80.68 | 00:00:00 | 2007-01-30 | 23,000 | 80.33 | 80.80 | 79.26 | 80.58 | 00:00:00 | 2007-01-31 | 15,400 | 81.03 | 81.03 | 79.65 | 80.16 | 00:00:00 | 2007-02-01 | 26,200 | 80.65 | 81.65 | 80.37 | 81.17 | 00:00:00 | 2007-02-02 | 25,100 | 81.40 | 82.99 | 81.40 | 82.40 | 00:00:00 | 2007-02-05 | 23,900 | 82.50 | 82.98 | 82.15 | 82.34 | 00:00:00 | 2007-02-06 | 20,300 | 82.45 | 83.33 | 82.35 | 83.05 | 00:00:00 | 2007-02-07 | 38,200 | 83.33 | 85.20 | 83.33 | 84.26 | 00:00:00 | 2007-02-08 | 26,000 | 84.25 | 84.50 | 83.02 | 83.72 | 00:00:00 | 2007-02-09 | 11,700 | 84.09 | 84.53 | 83.80 | 84.00 | 00:00:00 | 2007-02-12 | 30,600 | 83.58 | 83.88 | 83.15 | 83.73 | 00:00:00 | 2007-02-13 | 15,300 | 83.75 | 84.08 | 83.23 | 83.56 | 00:00:00 | 2007-02-14 | 15,400 | 83.52 | 83.90 | 82.69 | 83.31 | 00:00:00 | 2007-02-15 | 17,300 | 82.83 | 83.04 | 82.54 | 83.00 | 00:00:00 | 2007-02-16 | 13,800 | 82.32 | 83.11 | 82.32 | 82.59 | 00:00:00 | 2007-02-19 | 15,000 | 82.30 | 82.74 | 81.95 | 82.44 | 00:00:00 | 2007-02-20 | 43,500 | 82.46 | 82.46 | 80.59 | 80.88 | 00:00:00 | 2007-02-21 | 114,600 | 80.92 | 80.92 | 77.85 | 79.16 | 00:00:00 | 2007-02-22 | 97,000 | 78.55 | 79.50 | 77.21 | 77.78 | 00:00:00 | 2007-02-23 | 68,700 | 78.50 | 79.05 | 77.80 | 78.58 | 00:00:00 | 2007-02-26 | 67,000 | 78.94 | 79.62 | 78.58 | 79.37 | 00:00:00 | 2007-02-27 | 52,500 | 79.00 | 79.06 | 77.01 | 77.07 | 00:00:00 | 2007-02-28 | 84,100 | 76.50 | 78.08 | 76.50 | 77.40 | 00:00:00 | 2007-03-01 | 60,500 | 77.15 | 77.70 | 75.38 | 75.98 | 00:00:00 | 2007-03-02 | 31,800 | 76.54 | 76.72 | 75.50 | 76.23 | 00:00:00 | 2007-03-05 | 80,200 | 75.70 | 76.28 | 75.01 | 75.52 | 00:00:00 | 2007-03-06 | 37,100 | 76.70 | 76.91 | 75.68 | 76.45 | 00:00:00 | 2007-03-07 | 30,300 | 75.98 | 76.89 | 75.71 | 76.78 | 00:00:00 | 2007-03-08 | 46,200 | 77.08 | 77.73 | 76.30 | 77.66 | 00:00:00 | 2007-03-09 | 30,500 | 77.68 | 77.84 | 76.86 | 77.50 | 00:00:00 | 2007-03-12 | 30,900 | 77.40 | 77.75 | 76.09 | 76.97 | 00:00:00 | 2007-03-13 | 20,400 | 76.70 | 76.91 | 75.93 | 76.15 | 00:00:00 | 2007-03-14 | 67,800 | 75.28 | 75.74 | 74.45 | 74.63 | 00:00:00 | 2007-03-15 | 29,200 | 75.85 | 75.85 | 74.24 | 75.73 | 00:00:00 | 2007-03-16 | 80,900 | 75.60 | 76.37 | 74.97 | 76.25 | 00:00:00 | 2007-03-19 | 21,400 | 76.43 | 76.95 | 75.89 | 76.75 | 00:00:00 | 2007-03-20 | 12,400 | 76.87 | 78.12 | 76.71 | 78.00 | 00:00:00 | 2007-03-21 | 14,900 | 78.42 | 78.42 | 77.40 | 77.83 | 00:00:00 | 2007-03-22 | 24,400 | 78.20 | 79.12 | 78.15 | 78.89 | 00:00:00 | 2007-03-23 | 22,700 | 78.50 | 79.13 | 78.43 | 78.63 | 00:00:00 | 2007-03-26 | 34,400 | 78.69 | 78.69 | 77.68 | 78.24 | 00:00:00 | 2007-03-27 | 14,500 | 78.49 | 78.49 | 77.30 | 77.48 | 00:00:00 | 2007-03-28 | 13,300 | 77.05 | 77.72 | 76.89 | 77.72 | 00:00:00 | 2007-03-29 | 15,200 | 77.80 | 78.65 | 77.74 | 78.19 | 00:00:00 | 2007-03-30 | 21,400 | 78.39 | 79.44 | 78.21 | 79.19 | 00:00:00 | 2007-04-02 | 23,200 | 79.30 | 79.72 | 78.50 | 79.60 | 00:00:00 | 2007-04-03 | 34,000 | 80.54 | 81.49 | 80.28 | 81.45 | 00:00:00 | 2007-04-04 | 28,500 | 81.94 | 82.33 | 81.52 | 82.15 | 00:00:00 | 2007-04-05 | 38,700 | 82.12 | 82.14 | 81.44 | 81.92 | 00:00:00 | 2007-04-06 | 0 | 81.68 | 81.68 | 81.68 | 81.68 | 00:00:00 | 2007-04-09 | 0 | 81.68 | 81.68 | 81.68 | 81.68 | 00:00:00 | 2007-04-10 | 56,800 | 81.84 | 82.75 | 81.04 | 82.55 | 00:00:00 | 2007-04-11 | 45,200 | 82.75 | 83.45 | 82.46 | 82.70 | 00:00:00 | 2007-04-12 | 45,800 | 82.70 | 82.85 | 81.40 | 82.33 | 00:00:00 | 2007-04-13 | 50,400 | 82.26 | 82.72 | 81.50 | 82.71 | 00:00:00 | 2007-04-16 | 81,200 | 83.05 | 83.70 | 82.78 | 83.60 | 00:00:00 | 2007-04-17 | 64,300 | 83.39 | 84.33 | 83.10 | 84.18 | 00:00:00 | 2007-04-18 | 53,500 | 83.54 | 83.54 | 82.24 | 82.54 | 00:00:00 | 2007-04-19 | 59,800 | 78.46 | 79.82 | 77.93 | 79.66 | 00:00:00 | 2007-04-20 | 35,600 | 80.04 | 80.04 | 78.27 | 78.29 | 00:00:00 | 2007-04-23 | 40,400 | 78.40 | 78.52 | 77.33 | 78.46 | 00:00:00 | 2007-04-24 | 37,000 | 78.26 | 78.40 | 77.30 | 78.36 | 00:00:00 | 2007-04-25 | 30,200 | 78.26 | 79.07 | 78.02 | 78.18 | 00:00:00 | 2007-04-26 | 27,300 | 78.98 | 78.98 | 77.33 | 77.95 | 00:00:00 | 2007-04-27 | 31,700 | 77.58 | 77.65 | 76.21 | 76.76 | 00:00:00 | 2007-04-30 | 21,700 | 76.20 | 77.89 | 76.08 | 77.82 | 00:00:00 | 2007-05-01 | 0 | 77.75 | 77.75 | 77.75 | 77.75 | 00:00:00 | 2007-05-02 | 22,400 | 77.78 | 78.80 | 77.54 | 78.44 | 00:00:00 | 2007-05-03 | 30,600 | 78.72 | 79.46 | 78.33 | 78.96 | 00:00:00 | 2007-05-04 | 23,200 | 79.02 | 79.20 | 77.94 | 78.92 | 00:00:00 | 2007-05-07 | 41,400 | 79.35 | 80.28 | 79.35 | 79.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|