|
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 | 2007-10-22 | 26,900 | 91.40 | 92.97 | 91.26 | 92.20 | 00:00:00 | 2007-10-23 | 45,700 | 92.21 | 93.79 | 91.62 | 92.91 | 00:00:00 | 2007-10-24 | 26,700 | 93.50 | 94.66 | 92.74 | 94.44 | 00:00:00 | 2007-10-25 | 55,600 | 94.79 | 96.80 | 94.72 | 96.45 | 00:00:00 | 2007-10-26 | 22,200 | 96.61 | 97.33 | 95.50 | 95.94 | 00:00:00 | 2007-10-29 | 24,200 | 96.44 | 96.58 | 95.54 | 95.70 | 00:00:00 | 2007-10-30 | 21,300 | 95.71 | 96.08 | 95.55 | 95.86 | 00:00:00 | 2007-10-31 | 19,000 | 95.50 | 95.50 | 92.82 | 94.34 | 00:00:00 | 2007-11-01 | 7,700 | 93.70 | 95.00 | 92.83 | 92.92 | 00:00:00 | 2007-11-02 | 40,700 | 91.60 | 94.00 | 91.60 | 93.50 | 00:00:00 | 2007-11-05 | 9,800 | 92.82 | 93.84 | 92.59 | 93.45 | 00:00:00 | 2007-11-06 | 13,900 | 93.60 | 94.12 | 93.08 | 93.28 | 00:00:00 | 2007-11-07 | 25,400 | 93.26 | 94.88 | 91.84 | 94.36 | 00:00:00 | 2007-11-08 | 17,700 | 93.00 | 94.63 | 92.70 | 93.41 | 00:00:00 | 2007-11-09 | 22,600 | 93.50 | 96.00 | 93.08 | 95.60 | 00:00:00 | 2007-11-12 | 21,700 | 95.00 | 95.69 | 93.82 | 94.36 | 00:00:00 | 2007-11-13 | 17,000 | 94.40 | 95.13 | 93.74 | 94.25 | 00:00:00 | 2007-11-14 | 75,600 | 90.10 | 90.67 | 88.13 | 88.99 | 00:00:00 | 2007-11-15 | 42,300 | 88.74 | 88.84 | 86.84 | 87.01 | 00:00:00 | 2007-11-16 | 23,600 | 87.01 | 89.55 | 86.85 | 89.05 | 00:00:00 | 2007-11-19 | 16,300 | 88.93 | 91.02 | 88.93 | 90.25 | 00:00:00 | 2007-11-20 | 26,500 | 90.65 | 92.78 | 90.65 | 91.41 | 00:00:00 | 2007-11-21 | 17,200 | 90.50 | 92.60 | 90.28 | 92.60 | 00:00:00 | 2007-11-22 | 17,300 | 92.65 | 93.63 | 91.99 | 92.66 | 00:00:00 | 2007-11-23 | 8,100 | 93.50 | 93.59 | 91.46 | 91.96 | 00:00:00 | 2007-11-26 | 14,100 | 92.82 | 92.82 | 91.48 | 92.01 | 00:00:00 | 2007-11-27 | 13,100 | 91.31 | 91.69 | 89.80 | 91.57 | 00:00:00 | 2007-11-28 | 14,300 | 91.57 | 92.99 | 91.27 | 92.71 | 00:00:00 | 2007-11-29 | 23,400 | 92.82 | 93.80 | 92.16 | 93.42 | 00:00:00 | 2007-11-30 | 14,300 | 93.90 | 93.90 | 92.49 | 93.41 | 00:00:00 | 2007-12-03 | 10,600 | 92.86 | 94.09 | 92.59 | 93.47 | 00:00:00 | 2007-12-04 | 21,200 | 93.33 | 95.62 | 93.22 | 94.85 | 00:00:00 | 2007-12-05 | 13,400 | 95.08 | 96.30 | 95.08 | 96.06 | 00:00:00 | 2007-12-06 | 20,200 | 96.11 | 98.00 | 95.69 | 97.36 | 00:00:00 | 2007-12-07 | 11,800 | 97.78 | 98.37 | 97.46 | 97.85 | 00:00:00 | 2007-12-10 | 9,500 | 97.57 | 97.62 | 96.64 | 97.14 | 00:00:00 | 2007-12-11 | 24,200 | 96.98 | 96.98 | 94.35 | 94.55 | 00:00:00 | 2007-12-12 | 8,200 | 94.20 | 96.43 | 94.20 | 95.78 | 00:00:00 | 2007-12-13 | 6,900 | 95.00 | 95.83 | 94.55 | 94.79 | 00:00:00 | 2007-12-14 | 4,800 | 95.00 | 95.70 | 94.95 | 95.29 | 00:00:00 | 2007-12-17 | 10,500 | 94.70 | 95.81 | 94.70 | 95.30 | 00:00:00 | 2007-12-18 | 7,400 | 94.67 | 95.86 | 94.67 | 94.68 | 00:00:00 | 2007-12-19 | 9,700 | 95.20 | 95.60 | 93.45 | 93.75 | 00:00:00 | 2007-12-20 | 4,000 | 93.76 | 94.73 | 93.53 | 93.99 | 00:00:00 | 2007-12-21 | 8,100 | 94.03 | 95.77 | 94.03 | 94.63 | 00:00:00 | 2007-12-24 | 0 | 94.63 | 94.63 | 94.63 | 94.63 | 00:00:00 | 2007-12-25 | 0 | 94.63 | 94.63 | 94.63 | 94.63 | 00:00:00 | 2007-12-26 | 0 | 94.63 | 94.63 | 94.63 | 94.63 | 00:00:00 | 2007-12-27 | 12,000 | 95.53 | 95.80 | 95.06 | 95.57 | 00:00:00 | 2007-12-28 | 7,300 | 95.70 | 96.76 | 95.51 | 96.45 | 00:00:00 | 2007-12-31 | 0 | 96.45 | 96.45 | 96.45 | 96.45 | 00:00:00 | 2008-01-01 | 0 | 96.45 | 96.45 | 96.45 | 96.45 | 00:00:00 | 2008-01-02 | 9,100 | 97.00 | 97.25 | 94.86 | 94.93 | 00:00:00 | 2008-01-03 | 15,000 | 95.16 | 99.37 | 95.16 | 97.94 | 00:00:00 | 2008-01-04 | 9,600 | 98.13 | 99.76 | 97.46 | 97.55 | 00:00:00 | 2008-01-07 | 24,400 | 98.01 | 102.26 | 98.01 | 100.63 | 00:00:00 | 2008-01-08 | 16,100 | 100.99 | 101.02 | 98.17 | 99.27 | 00:00:00 | 2008-01-09 | 13,100 | 99.50 | 100.20 | 99.16 | 99.70 | 00:00:00 | 2008-01-10 | 18,100 | 100.49 | 100.49 | 98.34 | 99.17 | 00:00:00 | 2008-01-11 | 12,700 | 98.50 | 98.94 | 96.27 | 96.90 | 00:00:00 | 2008-01-14 | 18,000 | 96.74 | 96.74 | 94.16 | 94.16 | 00:00:00 | 2008-01-15 | 11,100 | 94.25 | 95.53 | 94.25 | 94.82 | 00:00:00 | 2008-01-16 | 22,100 | 95.01 | 96.06 | 92.50 | 94.15 | 00:00:00 | 2008-01-17 | 19,800 | 94.36 | 94.71 | 92.65 | 92.75 | 00:00:00 | 2008-01-18 | 19,400 | 93.50 | 95.61 | 92.60 | 93.73 | 00:00:00 | 2008-01-21 | 70,500 | 92.90 | 93.80 | 85.96 | 87.15 | 00:00:00 | 2008-01-22 | 109,000 | 82.50 | 85.83 | 80.00 | 82.93 | 00:00:00 | 2008-01-23 | 71,900 | 83.50 | 83.50 | 76.60 | 76.66 | 00:00:00 | 2008-01-24 | 42,800 | 80.00 | 82.39 | 79.67 | 81.45 | 00:00:00 | 2008-01-25 | 30,100 | 83.99 | 84.79 | 82.36 | 82.55 | 00:00:00 | 2008-01-28 | 18,100 | 82.40 | 83.53 | 81.73 | 83.12 | 00:00:00 | 2008-01-29 | 17,000 | 83.00 | 84.85 | 82.41 | 83.11 | 00:00:00 | 2008-01-30 | 7,100 | 83.36 | 84.86 | 82.50 | 83.14 | 00:00:00 | 2008-01-31 | 10,500 | 83.39 | 84.09 | 81.24 | 82.88 | 00:00:00 | 2008-02-01 | 13,400 | 83.42 | 83.56 | 81.46 | 82.44 | 00:00:00 | 2008-02-04 | 11,400 | 83.00 | 84.09 | 82.57 | 83.41 | 00:00:00 | 2008-02-05 | 15,500 | 84.02 | 85.87 | 82.19 | 82.91 | 00:00:00 | 2008-02-06 | 11,700 | 82.20 | 85.25 | 82.20 | 84.36 | 00:00:00 | 2008-02-07 | 6,800 | 84.00 | 85.15 | 82.98 | 84.86 | 00:00:00 | 2008-02-08 | 7,800 | 85.41 | 85.62 | 83.60 | 84.38 | 00:00:00 | 2008-02-11 | 6,100 | 83.91 | 86.12 | 83.85 | 85.20 | 00:00:00 | 2008-02-12 | 8,600 | 86.15 | 88.30 | 86.09 | 87.88 | 00:00:00 | 2008-02-13 | 9,500 | 87.40 | 88.28 | 86.76 | 88.12 | 00:00:00 | 2008-02-14 | 9,300 | 88.87 | 89.05 | 87.45 | 87.86 | 00:00:00 | 2008-02-15 | 7,800 | 87.44 | 88.02 | 85.23 | 86.18 | 00:00:00 | 2008-02-18 | 7,700 | 86.80 | 87.82 | 85.99 | 87.29 | 00:00:00 | 2008-02-19 | 6,600 | 87.26 | 88.75 | 86.70 | 88.07 | 00:00:00 | 2008-02-20 | 16,400 | 87.00 | 88.44 | 84.40 | 85.95 | 00:00:00 | 2008-02-21 | 7,900 | 86.00 | 86.44 | 84.60 | 84.96 | 00:00:00 | 2008-02-22 | 85,500 | 81.50 | 82.12 | 79.02 | 80.24 | 00:00:00 | 2008-02-25 | 15,300 | 81.00 | 81.27 | 79.50 | 80.56 | 00:00:00 | 2008-02-26 | 20,200 | 80.88 | 81.24 | 79.85 | 80.60 | 00:00:00 | 2008-02-27 | 11,300 | 80.60 | 81.18 | 80.10 | 80.88 | 00:00:00 | 2008-02-28 | 11,200 | 80.20 | 80.57 | 79.59 | 79.81 | 00:00:00 | 2008-02-29 | 21,300 | 80.71 | 80.73 | 78.98 | 79.95 | 00:00:00 | 2008-03-03 | 18,500 | 78.80 | 79.10 | 77.86 | 78.95 | 00:00:00 | 2008-03-04 | 8,800 | 78.57 | 79.73 | 77.56 | 77.95 | 00:00:00 | 2008-03-05 | 13,600 | 78.62 | 78.62 | 77.37 | 78.32 | 00:00:00 | 2008-03-06 | 7,600 | 78.13 | 79.39 | 78.13 | 78.71 | 00:00:00 | 2008-03-07 | 9,500 | 78.35 | 79.00 | 77.05 | 77.84 | 00:00:00 | 2008-03-10 | 8,200 | 77.92 | 79.84 | 77.65 | 78.95 | 00:00:00 | 2008-03-11 | 6,200 | 78.95 | 80.50 | 78.95 | 79.95 | 00:00:00 | 2008-03-12 | 8,700 | 80.80 | 80.80 | 79.68 | 79.74 | 00:00:00 | 2008-03-13 | 6,400 | 79.70 | 79.70 | 78.47 | 79.34 | 00:00:00 | 2008-03-14 | 9,400 | 79.00 | 79.27 | 77.89 | 78.45 | 00:00:00 | 2008-03-17 | 19,300 | 77.00 | 78.02 | 76.14 | 77.12 | 00:00:00 | 2008-03-18 | 9,300 | 78.00 | 78.01 | 76.69 | 77.97 | 00:00:00 | 2008-03-19 | 6,600 | 78.22 | 78.22 | 76.87 | 77.16 | 00:00:00 | 2008-03-20 | 23,500 | 76.80 | 76.88 | 75.74 | 76.45 | 00:00:00 | 2008-03-21 | 0 | 76.01 | 76.01 | 76.01 | 76.01 | 00:00:00 | 2008-03-24 | 0 | 76.01 | 76.01 | 76.01 | 76.01 | 00:00:00 | 2008-03-25 | 10,400 | 77.02 | 77.40 | 75.92 | 76.75 | 00:00:00 | 2008-03-26 | 6,100 | 76.60 | 76.86 | 76.28 | 76.59 | 00:00:00 | 2008-03-27 | 9,000 | 76.47 | 78.46 | 76.47 | 78.20 | 00:00:00 | 2008-03-28 | 8,400 | 78.30 | 78.78 | 76.93 | 77.89 | 00:00:00 | 2008-03-31 | 5,200 | 77.80 | 78.30 | 76.81 | 78.24 | 00:00:00 | 2008-04-01 | 6,200 | 78.40 | 80.59 | 77.44 | 80.40 | 00:00:00 | 2008-04-02 | 6,600 | 80.31 | 81.14 | 79.78 | 80.35 | 00:00:00 | 2008-04-03 | 11,700 | 81.02 | 81.75 | 80.62 | 81.44 | 00:00:00 | 2008-04-04 | 11,600 | 81.30 | 81.85 | 80.50 | 81.26 | 00:00:00 | 2008-04-07 | 9,700 | 81.85 | 81.85 | 80.25 | 81.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|