|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-18 | 5,300 | 51.00 | 51.47 | 50.06 | 50.56 | 00:00:00 | | 2009-03-19 | 36,600 | 50.65 | 52.28 | 50.65 | 51.54 | 00:00:00 | | 2009-03-20 | 16,200 | 51.20 | 52.95 | 50.76 | 52.55 | 00:00:00 | | 2009-03-23 | 9,000 | 54.05 | 54.05 | 52.58 | 53.10 | 00:00:00 | | 2009-03-24 | 15,300 | 53.90 | 54.23 | 53.37 | 54.06 | 00:00:00 | | 2009-03-25 | 10,600 | 53.51 | 55.51 | 53.51 | 55.18 | 00:00:00 | | 2009-03-26 | 10,700 | 55.00 | 55.20 | 54.18 | 55.12 | 00:00:00 | | 2009-03-27 | 8,100 | 54.90 | 55.14 | 53.11 | 53.85 | 00:00:00 | | 2009-03-30 | 24,900 | 53.20 | 53.37 | 52.04 | 52.11 | 00:00:00 | | 2009-03-31 | 17,100 | 52.25 | 53.05 | 51.89 | 53.05 | 00:00:00 | | 2009-04-01 | 9,000 | 52.93 | 53.35 | 51.78 | 53.24 | 00:00:00 | | 2009-04-02 | 16,000 | 53.97 | 55.14 | 53.84 | 54.61 | 00:00:00 | | 2009-04-03 | 37,700 | 54.51 | 54.51 | 52.15 | 52.64 | 00:00:00 | | 2009-04-06 | 18,100 | 53.50 | 55.05 | 53.11 | 53.91 | 00:00:00 | | 2009-04-07 | 11,600 | 54.50 | 55.28 | 54.25 | 54.56 | 00:00:00 | | 2009-04-08 | 19,800 | 54.00 | 55.80 | 53.48 | 55.42 | 00:00:00 | | 2009-04-09 | 12,600 | 56.11 | 56.67 | 55.87 | 56.55 | 00:00:00 | | 2009-04-14 | 27,900 | 56.90 | 57.29 | 55.81 | 56.87 | 00:00:00 | | 2009-04-15 | 27,200 | 56.26 | 56.91 | 55.65 | 56.74 | 00:00:00 | | 2009-04-16 | 26,600 | 57.00 | 57.83 | 56.22 | 57.64 | 00:00:00 | | 2009-04-17 | 31,500 | 57.79 | 58.71 | 57.24 | 58.50 | 00:00:00 | | 2009-04-20 | 54,900 | 58.55 | 58.67 | 56.75 | 57.40 | 00:00:00 | | 2009-04-21 | 44,500 | 57.78 | 58.75 | 57.00 | 58.72 | 00:00:00 | | 2009-04-22 | 23,700 | 57.45 | 58.30 | 56.76 | 58.06 | 00:00:00 | | 2009-04-23 | 41,600 | 53.11 | 53.31 | 52.19 | 52.71 | 00:00:00 | | 2009-04-24 | 31,000 | 53.00 | 53.74 | 52.77 | 53.12 | 00:00:00 | | 2009-04-27 | 27,800 | 52.80 | 53.10 | 52.18 | 52.84 | 00:00:00 | | 2009-04-28 | 16,700 | 52.00 | 53.23 | 51.59 | 52.90 | 00:00:00 | | 2009-04-29 | 15,300 | 53.45 | 54.41 | 53.29 | 53.66 | 00:00:00 | | 2009-04-30 | 21,900 | 54.10 | 55.40 | 54.00 | 54.64 | 00:00:00 | | 2009-05-04 | 22,500 | 55.75 | 56.21 | 55.20 | 55.60 | 00:00:00 | | 2009-05-05 | 22,800 | 55.98 | 56.86 | 55.87 | 56.16 | 00:00:00 | | 2009-05-06 | 24,600 | 56.20 | 57.56 | 55.93 | 56.77 | 00:00:00 | | 2009-05-07 | 27,800 | 57.00 | 57.90 | 56.06 | 56.35 | 00:00:00 | | 2009-05-08 | 38,500 | 57.34 | 59.20 | 57.34 | 58.77 | 00:00:00 | | 2009-05-11 | 20,100 | 58.71 | 59.04 | 58.15 | 58.61 | 00:00:00 | | 2009-05-12 | 15,600 | 58.25 | 59.23 | 57.75 | 58.62 | 00:00:00 | | 2009-05-13 | 22,800 | 59.20 | 59.91 | 58.26 | 58.30 | 00:00:00 | | 2009-05-14 | 19,300 | 58.80 | 59.34 | 57.81 | 58.31 | 00:00:00 | | 2009-05-15 | 58,300 | 58.50 | 58.88 | 57.18 | 58.51 | 00:00:00 | | 2009-05-18 | 10,300 | 58.60 | 58.90 | 57.19 | 58.74 | 00:00:00 | | 2009-05-19 | 16,300 | 58.75 | 59.54 | 58.29 | 59.36 | 00:00:00 | | 2009-05-20 | 12,600 | 59.45 | 60.40 | 58.95 | 59.72 | 00:00:00 | | 2009-05-21 | 2,200 | 59.80 | 59.80 | 58.97 | 58.97 | 00:00:00 | | 2009-05-22 | 9,000 | 59.02 | 59.92 | 58.84 | 59.15 | 00:00:00 | | 2009-05-25 | 6,700 | 59.55 | 59.55 | 58.14 | 59.52 | 00:00:00 | | 2009-05-26 | 11,800 | 59.11 | 60.15 | 57.86 | 59.90 | 00:00:00 | | 2009-05-27 | 9,800 | 60.25 | 60.42 | 59.73 | 60.12 | 00:00:00 | | 2009-05-28 | 8,000 | 59.80 | 60.25 | 59.29 | 59.83 | 00:00:00 | | 2009-05-29 | 6,700 | 60.07 | 60.18 | 58.73 | 58.80 | 00:00:00 | | 2009-06-01 | 1,500 | 59.40 | 60.29 | 59.40 | 60.06 | 00:00:00 | | 2009-06-02 | 9,000 | 60.11 | 60.83 | 60.00 | 60.45 | 00:00:00 | | 2009-06-03 | 11,200 | 60.45 | 60.45 | 59.02 | 59.13 | 00:00:00 | | 2009-06-04 | 12,800 | 59.36 | 59.36 | 58.56 | 59.07 | 00:00:00 | | 2009-06-05 | 18,700 | 59.36 | 59.37 | 57.93 | 58.50 | 00:00:00 | | 2009-06-08 | 6,900 | 58.50 | 58.50 | 57.37 | 57.99 | 00:00:00 | | 2009-06-09 | 7,100 | 58.35 | 59.00 | 58.35 | 58.89 | 00:00:00 | | 2009-06-10 | 12,600 | 59.45 | 59.80 | 58.47 | 58.66 | 00:00:00 | | 2009-06-11 | 1,800 | 58.30 | 59.35 | 58.30 | 59.09 | 00:00:00 | | 2009-06-12 | 4,100 | 59.00 | 59.46 | 58.79 | 59.10 | 00:00:00 | | 2009-06-15 | 14,600 | 58.81 | 58.81 | 57.35 | 57.44 | 00:00:00 | | 2009-06-16 | 9,200 | 57.63 | 57.63 | 57.15 | 57.21 | 00:00:00 | | 2009-06-17 | 11,000 | 57.49 | 57.50 | 56.65 | 56.80 | 00:00:00 | | 2009-06-18 | 8,900 | 56.64 | 57.22 | 56.40 | 56.56 | 00:00:00 | | 2009-06-19 | 3,900 | 57.40 | 57.56 | 56.74 | 56.94 | 00:00:00 | | 2009-06-22 | 11,700 | 57.30 | 57.52 | 55.63 | 55.84 | 00:00:00 | | 2009-06-23 | 5,400 | 56.45 | 57.18 | 56.45 | 56.71 | 00:00:00 | | 2009-06-24 | 7,400 | 56.65 | 56.89 | 55.60 | 56.55 | 00:00:00 | | 2009-06-25 | 8,100 | 56.56 | 56.63 | 55.85 | 56.50 | 00:00:00 | | 2009-06-26 | 11,300 | 56.25 | 56.92 | 55.47 | 55.65 | 00:00:00 | | 2009-06-29 | 7,200 | 55.59 | 57.17 | 55.59 | 56.96 | 00:00:00 | | 2009-06-30 | 18,300 | 57.20 | 57.27 | 56.02 | 56.30 | 00:00:00 | | 2009-07-01 | 4,200 | 56.20 | 57.60 | 56.20 | 57.09 | 00:00:00 | | 2009-07-02 | 8,600 | 57.05 | 57.05 | 55.95 | 55.95 | 00:00:00 | | 2009-07-03 | 16,400 | 56.36 | 56.36 | 54.70 | 55.25 | 00:00:00 | | 2009-07-06 | 14,600 | 54.81 | 54.81 | 53.92 | 54.66 | 00:00:00 | | 2009-07-07 | 12,100 | 54.87 | 54.87 | 53.35 | 53.56 | 00:00:00 | | 2009-07-08 | 12,200 | 53.20 | 53.78 | 52.82 | 53.30 | 00:00:00 | | 2009-07-09 | 7,300 | 53.30 | 53.40 | 52.75 | 53.03 | 00:00:00 | | 2009-07-10 | 8,700 | 53.05 | 53.35 | 52.59 | 52.96 | 00:00:00 | | 2009-07-13 | 20,500 | 52.75 | 54.07 | 52.01 | 54.07 | 00:00:00 | | 2009-07-14 | 15,300 | 54.05 | 54.53 | 53.80 | 54.36 | 00:00:00 | | 2009-07-15 | 6,000 | 54.85 | 55.77 | 54.77 | 55.77 | 00:00:00 | | 2009-07-16 | 10,000 | 55.90 | 56.58 | 55.37 | 56.37 | 00:00:00 | | 2009-07-17 | 4,900 | 56.52 | 56.82 | 56.28 | 56.53 | 00:00:00 | | 2009-07-20 | 18,100 | 56.90 | 58.08 | 56.80 | 57.56 | 00:00:00 | | 2009-07-21 | 13,900 | 57.70 | 58.40 | 57.50 | 57.56 | 00:00:00 | | 2009-07-22 | 8,300 | 57.90 | 58.49 | 57.64 | 58.35 | 00:00:00 | | 2009-07-23 | 17,700 | 58.35 | 58.94 | 57.17 | 58.52 | 00:00:00 | | 2009-07-24 | 11,700 | 58.56 | 58.91 | 57.56 | 58.12 | 00:00:00 | | 2009-07-27 | 12,500 | 58.60 | 58.89 | 57.87 | 58.10 | 00:00:00 | | 2009-07-28 | 13,100 | 58.40 | 58.87 | 57.84 | 57.99 | 00:00:00 | | 2009-07-29 | 7,600 | 57.85 | 58.65 | 57.68 | 58.35 | 00:00:00 | | 2009-07-30 | 14,200 | 58.75 | 59.97 | 58.75 | 59.46 | 00:00:00 | | 2009-07-31 | 7,700 | 59.44 | 60.21 | 59.31 | 59.35 | 00:00:00 | | 2009-08-03 | 13,000 | 59.54 | 60.06 | 59.32 | 59.69 | 00:00:00 | | 2009-08-04 | 7,900 | 59.70 | 59.93 | 59.24 | 59.75 | 00:00:00 | | 2009-08-05 | 20,300 | 59.90 | 59.99 | 58.20 | 58.52 | 00:00:00 | | 2009-08-06 | 7,200 | 59.30 | 59.30 | 57.88 | 58.17 | 00:00:00 | | 2009-08-07 | 8,000 | 58.44 | 59.17 | 57.99 | 58.82 | 00:00:00 | | 2009-08-10 | 10,300 | 59.30 | 59.30 | 58.25 | 58.54 | 00:00:00 | | 2009-08-11 | 11,000 | 58.90 | 58.90 | 57.71 | 57.90 | 00:00:00 | | 2009-08-12 | 17,400 | 58.09 | 59.89 | 58.09 | 59.78 | 00:00:00 | | 2009-08-13 | 25,500 | 59.98 | 60.23 | 58.94 | 59.42 | 00:00:00 | | 2009-08-14 | 19,000 | 59.70 | 60.04 | 59.00 | 59.21 | 00:00:00 | | 2009-08-17 | 21,600 | 59.10 | 59.10 | 57.76 | 58.20 | 00:00:00 | | 2009-08-18 | 8,200 | 58.53 | 59.14 | 58.50 | 59.14 | 00:00:00 | | 2009-08-19 | 22,100 | 58.68 | 60.26 | 58.38 | 60.26 | 00:00:00 | | 2009-08-20 | 22,000 | 60.45 | 61.50 | 60.42 | 61.50 | 00:00:00 | | 2009-08-21 | 32,900 | 61.25 | 64.48 | 61.25 | 63.85 | 00:00:00 | | 2009-08-24 | 29,400 | 64.10 | 64.97 | 63.95 | 64.39 | 00:00:00 | | 2009-08-25 | 23,400 | 64.20 | 65.21 | 63.65 | 65.03 | 00:00:00 | | 2009-08-26 | 8,100 | 64.65 | 64.85 | 64.17 | 64.66 | 00:00:00 | | 2009-08-27 | 20,700 | 64.40 | 65.97 | 64.40 | 65.16 | 00:00:00 | | 2009-08-28 | 9,400 | 65.75 | 65.94 | 64.80 | 64.89 | 00:00:00 | | 2009-08-31 | 12,000 | 64.40 | 64.71 | 64.01 | 64.50 | 00:00:00 | | 2009-09-01 | 19,000 | 64.94 | 64.94 | 62.60 | 62.66 | 00:00:00 | | 2009-09-02 | 12,500 | 62.55 | 62.59 | 62.07 | 62.41 | 00:00:00 | | 2009-09-03 | 6,500 | 62.82 | 62.82 | 61.90 | 62.10 | 00:00:00 | | 2009-09-04 | 7,300 | 61.98 | 62.87 | 61.60 | 62.87 | 00:00:00 | | 2009-09-07 | 8,600 | 62.85 | 62.85 | 62.26 | 62.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
