|
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 | 2008-04-07 | 9,700 | 81.85 | 81.85 | 80.25 | 81.21 | 00:00:00 | 2008-04-08 | 3,000 | 80.50 | 81.22 | 80.50 | 81.16 | 00:00:00 | 2008-04-09 | 7,300 | 80.95 | 81.10 | 79.96 | 80.94 | 00:00:00 | 2008-04-10 | 10,700 | 80.10 | 80.10 | 77.76 | 78.71 | 00:00:00 | 2008-04-11 | 11,300 | 78.90 | 78.92 | 77.31 | 77.87 | 00:00:00 | 2008-04-14 | 13,700 | 77.40 | 77.72 | 76.99 | 77.72 | 00:00:00 | 2008-04-15 | 16,600 | 77.41 | 77.48 | 76.65 | 77.20 | 00:00:00 | 2008-04-16 | 15,400 | 77.50 | 77.93 | 76.75 | 77.88 | 00:00:00 | 2008-04-17 | 12,700 | 78.00 | 78.00 | 76.86 | 77.66 | 00:00:00 | 2008-04-18 | 30,300 | 74.50 | 74.83 | 73.92 | 74.74 | 00:00:00 | 2008-04-21 | 14,500 | 74.40 | 74.52 | 73.69 | 74.08 | 00:00:00 | 2008-04-22 | 12,900 | 73.60 | 75.09 | 73.50 | 73.95 | 00:00:00 | 2008-04-23 | 19,300 | 72.39 | 74.77 | 72.25 | 74.42 | 00:00:00 | 2008-04-24 | 10,200 | 74.05 | 74.85 | 73.80 | 74.85 | 00:00:00 | 2008-04-25 | 6,600 | 74.90 | 75.15 | 74.10 | 74.76 | 00:00:00 | 2008-04-28 | 8,300 | 74.90 | 74.90 | 74.00 | 74.28 | 00:00:00 | 2008-04-29 | 7,700 | 74.00 | 74.02 | 73.49 | 73.95 | 00:00:00 | 2008-04-30 | 3,200 | 74.00 | 74.14 | 73.29 | 74.05 | 00:00:00 | 2008-05-02 | 7,500 | 74.53 | 75.22 | 73.85 | 75.01 | 00:00:00 | 2008-05-05 | 6,700 | 74.68 | 75.07 | 74.63 | 74.93 | 00:00:00 | 2008-05-06 | 6,600 | 74.94 | 76.88 | 74.94 | 76.85 | 00:00:00 | 2008-05-07 | 18,200 | 76.85 | 78.92 | 76.85 | 78.35 | 00:00:00 | 2008-05-08 | 12,300 | 77.90 | 78.50 | 77.56 | 78.23 | 00:00:00 | 2008-05-09 | 5,900 | 78.60 | 79.00 | 76.86 | 77.55 | 00:00:00 | 2008-05-12 | 1,300 | 77.78 | 77.88 | 77.52 | 77.69 | 00:00:00 | 2008-05-13 | 5,600 | 78.01 | 78.01 | 76.84 | 77.40 | 00:00:00 | 2008-05-14 | 4,300 | 77.49 | 77.80 | 77.00 | 77.43 | 00:00:00 | 2008-05-15 | 6,800 | 77.30 | 77.40 | 76.76 | 77.31 | 00:00:00 | 2008-05-16 | 10,000 | 77.42 | 78.27 | 77.16 | 77.65 | 00:00:00 | 2008-05-19 | 23,200 | 77.72 | 79.93 | 77.70 | 79.38 | 00:00:00 | 2008-05-20 | 11,000 | 79.00 | 79.00 | 78.34 | 78.47 | 00:00:00 | 2008-05-21 | 8,900 | 78.80 | 80.27 | 78.70 | 79.65 | 00:00:00 | 2008-05-22 | 7,000 | 79.69 | 81.41 | 79.69 | 80.90 | 00:00:00 | 2008-05-23 | 6,100 | 80.76 | 80.76 | 78.74 | 78.95 | 00:00:00 | 2008-05-26 | 8,100 | 79.00 | 80.10 | 79.00 | 79.66 | 00:00:00 | 2008-05-27 | 4,200 | 80.00 | 81.40 | 79.93 | 80.61 | 00:00:00 | 2008-05-28 | 8,500 | 80.95 | 82.00 | 80.66 | 81.61 | 00:00:00 | 2008-05-29 | 11,200 | 83.75 | 84.21 | 82.77 | 83.85 | 00:00:00 | 2008-05-30 | 6,000 | 84.00 | 84.09 | 82.23 | 83.12 | 00:00:00 | 2008-06-02 | 7,900 | 82.90 | 83.67 | 82.50 | 82.90 | 00:00:00 | 2008-06-03 | 8,600 | 82.50 | 84.57 | 82.50 | 84.39 | 00:00:00 | 2008-06-04 | 12,500 | 84.98 | 84.98 | 82.27 | 83.27 | 00:00:00 | 2008-06-05 | 5,100 | 82.70 | 82.98 | 81.97 | 82.18 | 00:00:00 | 2008-06-06 | 5,400 | 82.50 | 83.09 | 80.79 | 81.18 | 00:00:00 | 2008-06-10 | 4,800 | 82.25 | 83.22 | 82.08 | 82.80 | 00:00:00 | 2008-06-11 | 3,200 | 82.82 | 82.82 | 81.28 | 81.41 | 00:00:00 | 2008-06-12 | 4,900 | 81.20 | 81.70 | 80.36 | 80.88 | 00:00:00 | 2008-06-13 | 6,400 | 80.62 | 80.62 | 79.39 | 80.46 | 00:00:00 | 2008-06-16 | 4,500 | 80.52 | 80.52 | 79.12 | 79.65 | 00:00:00 | 2008-06-17 | 2,400 | 79.84 | 80.38 | 79.70 | 79.74 | 00:00:00 | 2008-06-18 | 2,600 | 79.77 | 80.47 | 79.42 | 80.35 | 00:00:00 | 2008-06-19 | 4,500 | 80.00 | 81.96 | 79.95 | 81.15 | 00:00:00 | 2008-06-20 | 12,900 | 81.12 | 81.12 | 77.83 | 78.72 | 00:00:00 | 2008-06-23 | 1,700 | 78.85 | 80.27 | 78.85 | 79.70 | 00:00:00 | 2008-06-24 | 8,900 | 79.70 | 79.70 | 77.53 | 78.52 | 00:00:00 | 2008-06-25 | 5,500 | 78.36 | 79.02 | 77.99 | 78.72 | 00:00:00 | 2008-06-26 | 13,500 | 78.05 | 79.09 | 78.05 | 78.41 | 00:00:00 | 2008-06-27 | 13,200 | 78.12 | 79.59 | 78.12 | 78.88 | 00:00:00 | 2008-06-30 | 5,900 | 78.70 | 80.24 | 78.58 | 80.24 | 00:00:00 | 2008-07-01 | 15,000 | 80.03 | 81.73 | 80.03 | 80.38 | 00:00:00 | 2008-07-02 | 3,700 | 80.34 | 81.56 | 80.34 | 81.29 | 00:00:00 | 2008-07-03 | 6,500 | 80.00 | 81.58 | 79.98 | 81.00 | 00:00:00 | 2008-07-04 | 2,800 | 80.70 | 80.91 | 79.72 | 79.90 | 00:00:00 | 2008-07-07 | 9,400 | 80.34 | 82.35 | 80.34 | 81.10 | 00:00:00 | 2008-07-08 | 3,600 | 80.91 | 81.16 | 80.25 | 81.04 | 00:00:00 | 2008-07-09 | 6,200 | 81.45 | 81.45 | 79.61 | 79.65 | 00:00:00 | 2008-07-10 | 5,400 | 79.41 | 79.41 | 78.12 | 78.77 | 00:00:00 | 2008-07-11 | 6,800 | 79.36 | 79.36 | 77.32 | 77.78 | 00:00:00 | 2008-07-14 | 4,500 | 78.36 | 78.36 | 77.47 | 77.52 | 00:00:00 | 2008-07-15 | 8,300 | 76.84 | 77.28 | 76.45 | 76.81 | 00:00:00 | 2008-07-16 | 3,100 | 76.50 | 77.73 | 76.50 | 77.21 | 00:00:00 | 2008-07-17 | 6,600 | 77.05 | 77.25 | 75.38 | 76.83 | 00:00:00 | 2008-07-18 | 8,400 | 76.26 | 76.88 | 75.31 | 75.81 | 00:00:00 | 2008-07-21 | 10,700 | 76.14 | 77.05 | 74.80 | 75.52 | 00:00:00 | 2008-07-22 | 4,500 | 76.69 | 77.71 | 76.69 | 77.48 | 00:00:00 | 2008-07-23 | 8,200 | 78.30 | 78.30 | 75.80 | 76.20 | 00:00:00 | 2008-07-24 | 7,900 | 76.20 | 76.20 | 74.70 | 75.43 | 00:00:00 | 2008-07-25 | 5,300 | 75.16 | 76.01 | 74.66 | 75.57 | 00:00:00 | 2008-07-28 | 4,500 | 75.65 | 75.84 | 74.80 | 74.82 | 00:00:00 | 2008-07-29 | 2,900 | 75.00 | 76.04 | 74.46 | 75.50 | 00:00:00 | 2008-07-30 | 5,600 | 75.90 | 76.44 | 74.64 | 75.80 | 00:00:00 | 2008-07-31 | 2,900 | 76.35 | 77.63 | 76.35 | 76.86 | 00:00:00 | 2008-08-01 | 8,300 | 76.78 | 77.25 | 75.86 | 75.87 | 00:00:00 | 2008-08-04 | 1,800 | 76.40 | 76.40 | 75.60 | 75.95 | 00:00:00 | 2008-08-05 | 4,600 | 76.13 | 77.40 | 76.00 | 76.40 | 00:00:00 | 2008-08-06 | 2,400 | 76.40 | 76.40 | 74.53 | 75.57 | 00:00:00 | 2008-08-07 | 4,700 | 75.90 | 76.69 | 75.90 | 76.18 | 00:00:00 | 2008-08-08 | 3,200 | 75.97 | 75.98 | 74.50 | 75.86 | 00:00:00 | 2008-08-11 | 4,600 | 75.50 | 75.50 | 74.53 | 75.09 | 00:00:00 | 2008-08-12 | 6,200 | 75.01 | 75.01 | 73.65 | 74.80 | 00:00:00 | 2008-08-13 | 5,600 | 74.50 | 75.58 | 73.39 | 73.53 | 00:00:00 | 2008-08-14 | 16,000 | 74.00 | 74.33 | 71.89 | 72.80 | 00:00:00 | 2008-08-15 | 5,600 | 72.70 | 72.97 | 71.71 | 72.00 | 00:00:00 | 2008-08-18 | 10,200 | 72.00 | 72.68 | 71.19 | 71.95 | 00:00:00 | 2008-08-19 | 2,400 | 72.00 | 72.32 | 71.41 | 71.51 | 00:00:00 | 2008-08-20 | 1,600 | 71.55 | 72.19 | 71.30 | 71.95 | 00:00:00 | 2008-08-21 | 3,500 | 71.90 | 72.34 | 71.20 | 72.06 | 00:00:00 | 2008-08-22 | 3,100 | 72.00 | 73.19 | 71.79 | 73.05 | 00:00:00 | 2008-08-25 | 7,200 | 72.65 | 72.65 | 72.05 | 72.05 | 00:00:00 | 2008-08-26 | 3,800 | 72.12 | 73.15 | 71.92 | 72.75 | 00:00:00 | 2008-08-27 | 1,900 | 72.60 | 73.10 | 72.40 | 73.00 | 00:00:00 | 2008-08-28 | 1,700 | 72.84 | 73.32 | 72.11 | 73.32 | 00:00:00 | 2008-08-29 | 2,500 | 73.34 | 73.83 | 73.27 | 73.57 | 00:00:00 | 2008-09-01 | 3,300 | 73.13 | 73.92 | 72.99 | 73.26 | 00:00:00 | 2008-09-02 | 7,000 | 73.00 | 73.12 | 71.87 | 72.25 | 00:00:00 | 2008-09-03 | 3,300 | 72.06 | 72.20 | 71.51 | 71.70 | 00:00:00 | 2008-09-04 | 18,300 | 71.81 | 71.81 | 69.30 | 69.70 | 00:00:00 | 2008-09-05 | 17,200 | 69.27 | 69.27 | 67.46 | 68.00 | 00:00:00 | 2008-09-08 | 6,800 | 70.00 | 70.00 | 68.46 | 68.55 | 00:00:00 | 2008-09-09 | 13,400 | 68.07 | 68.38 | 66.59 | 66.74 | 00:00:00 | 2008-09-10 | 13,000 | 67.01 | 67.01 | 64.91 | 65.97 | 00:00:00 | 2008-09-11 | 6,200 | 65.97 | 66.48 | 64.94 | 65.65 | 00:00:00 | 2008-09-12 | 7,600 | 66.60 | 67.38 | 66.09 | 67.10 | 00:00:00 | 2008-09-15 | 12,400 | 65.10 | 66.63 | 65.10 | 65.65 | 00:00:00 | 2008-09-16 | 15,700 | 65.30 | 65.64 | 63.29 | 63.62 | 00:00:00 | 2008-09-17 | 15,500 | 64.00 | 64.36 | 62.35 | 62.50 | 00:00:00 | 2008-09-18 | 19,000 | 62.92 | 63.52 | 60.90 | 61.15 | 00:00:00 | 2008-09-19 | 22,400 | 62.52 | 65.51 | 61.95 | 65.35 | 00:00:00 | 2008-09-22 | 16,100 | 66.05 | 67.13 | 64.87 | 65.45 | 00:00:00 | 2008-09-23 | 7,000 | 65.70 | 67.32 | 65.70 | 66.61 | 00:00:00 | 2008-09-24 | 6,100 | 67.02 | 67.02 | 65.92 | 66.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|