|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-14 | 21,000 | 42.50 | 42.60 | 42.00 | 42.30 | 00:00:00 | | 2001-05-15 | 18,600 | 42.20 | 42.40 | 41.55 | 41.90 | 00:00:00 | | 2001-05-16 | 43,100 | 41.50 | 41.50 | 40.40 | 41.00 | 00:00:00 | | 2001-05-17 | 50,400 | 41.30 | 41.50 | 40.20 | 40.60 | 00:00:00 | | 2001-05-18 | 39,200 | 40.90 | 41.50 | 40.80 | 41.15 | 00:00:00 | | 2001-05-21 | 38,000 | 41.20 | 42.00 | 41.00 | 41.90 | 00:00:00 | | 2001-05-22 | 37,100 | 42.00 | 42.50 | 41.70 | 42.00 | 00:00:00 | | 2001-05-23 | 20,600 | 42.00 | 42.10 | 41.05 | 41.30 | 00:00:00 | | 2001-05-24 | 1,600 | 41.20 | 42.40 | 41.20 | 42.40 | 00:00:00 | | 2001-05-25 | 36,700 | 42.30 | 42.80 | 42.30 | 42.70 | 00:00:00 | | 2001-05-28 | 44,300 | 42.50 | 43.40 | 42.30 | 43.20 | 00:00:00 | | 2001-05-29 | 106,700 | 43.70 | 44.75 | 43.70 | 44.55 | 00:00:00 | | 2001-05-30 | 60,600 | 44.60 | 44.70 | 44.10 | 44.10 | 00:00:00 | | 2001-05-31 | 36,200 | 44.20 | 44.70 | 44.10 | 44.10 | 00:00:00 | | 2001-06-01 | 85,000 | 44.50 | 45.50 | 44.10 | 45.20 | 00:00:00 | | 2001-06-04 | 11,500 | 44.50 | 45.60 | 44.50 | 45.30 | 00:00:00 | | 2001-06-05 | 86,100 | 45.40 | 46.20 | 44.80 | 45.90 | 00:00:00 | | 2001-06-06 | 107,000 | 46.40 | 47.30 | 45.70 | 46.60 | 00:00:00 | | 2001-06-07 | 88,400 | 46.30 | 46.90 | 45.80 | 46.75 | 00:00:00 | | 2001-06-08 | 90,700 | 46.10 | 46.30 | 44.95 | 45.25 | 00:00:00 | | 2001-06-11 | 53,400 | 45.10 | 45.60 | 44.85 | 45.20 | 00:00:00 | | 2001-06-12 | 43,100 | 45.50 | 45.50 | 44.60 | 45.00 | 00:00:00 | | 2001-06-13 | 71,700 | 45.10 | 45.97 | 45.00 | 45.90 | 00:00:00 | | 2001-06-14 | 35,700 | 45.90 | 46.45 | 45.30 | 46.10 | 00:00:00 | | 2001-06-15 | 53,300 | 46.00 | 46.30 | 45.30 | 45.90 | 00:00:00 | | 2001-06-18 | 58,600 | 45.80 | 46.10 | 44.80 | 44.90 | 00:00:00 | | 2001-06-19 | 55,200 | 45.00 | 46.15 | 45.00 | 45.90 | 00:00:00 | | 2001-06-20 | 38,500 | 45.50 | 46.10 | 45.20 | 45.50 | 00:00:00 | | 2001-06-21 | 36,400 | 45.70 | 45.90 | 45.10 | 45.40 | 00:00:00 | | 2001-06-22 | 49,800 | 45.50 | 46.00 | 45.30 | 45.80 | 00:00:00 | | 2001-06-25 | 70,000 | 45.80 | 46.90 | 45.50 | 46.10 | 00:00:00 | | 2001-06-26 | 48,700 | 46.20 | 46.20 | 45.15 | 46.00 | 00:00:00 | | 2001-06-27 | 42,600 | 46.00 | 46.60 | 45.50 | 46.00 | 00:00:00 | | 2001-06-28 | 49,800 | 46.00 | 46.90 | 45.50 | 46.90 | 00:00:00 | | 2001-06-29 | 44,800 | 46.60 | 46.90 | 45.90 | 46.80 | 00:00:00 | | 2001-07-02 | 104,300 | 46.80 | 47.30 | 46.30 | 47.10 | 00:00:00 | | 2001-07-03 | 41,400 | 47.00 | 47.45 | 46.70 | 46.95 | 00:00:00 | | 2001-07-04 | 44,200 | 46.90 | 47.20 | 46.75 | 47.20 | 00:00:00 | | 2001-07-05 | 105,900 | 46.95 | 48.00 | 46.90 | 47.50 | 00:00:00 | | 2001-07-06 | 109,400 | 47.15 | 48.65 | 47.05 | 47.85 | 00:00:00 | | 2001-07-09 | 122,900 | 47.75 | 49.60 | 47.60 | 48.80 | 00:00:00 | | 2001-07-10 | 138,400 | 48.90 | 49.10 | 47.70 | 47.90 | 00:00:00 | | 2001-07-11 | 126,300 | 47.90 | 49.00 | 47.50 | 48.50 | 00:00:00 | | 2001-07-12 | 74,700 | 48.80 | 49.00 | 48.20 | 48.30 | 00:00:00 | | 2001-07-13 | 0 | 48.30 | 48.30 | 48.30 | 48.30 | 00:00:00 | | 2001-07-16 | 119,700 | 49.30 | 49.80 | 49.10 | 49.30 | 00:00:00 | | 2001-07-17 | 108,900 | 49.00 | 49.90 | 48.90 | 49.60 | 00:00:00 | | 2001-07-18 | 81,100 | 49.70 | 49.75 | 48.80 | 49.00 | 00:00:00 | | 2001-07-19 | 63,400 | 49.10 | 49.30 | 48.40 | 48.90 | 00:00:00 | | 2001-07-20 | 99,800 | 49.00 | 49.90 | 48.50 | 49.10 | 00:00:00 | | 2001-07-23 | 263,200 | 49.00 | 50.01 | 48.90 | 49.95 | 00:00:00 | | 2001-07-24 | 69,100 | 49.80 | 49.90 | 48.80 | 48.80 | 00:00:00 | | 2001-07-25 | 88,500 | 49.25 | 49.50 | 47.20 | 47.50 | 00:00:00 | | 2001-07-26 | 43,300 | 47.80 | 48.30 | 47.70 | 48.10 | 00:00:00 | | 2001-07-27 | 33,500 | 48.10 | 48.30 | 47.30 | 47.90 | 00:00:00 | | 2001-07-30 | 47,200 | 48.30 | 48.50 | 47.40 | 48.10 | 00:00:00 | | 2001-07-31 | 53,100 | 48.60 | 49.00 | 48.10 | 48.85 | 00:00:00 | | 2001-08-01 | 46,200 | 48.50 | 48.90 | 48.00 | 48.70 | 00:00:00 | | 2001-08-02 | 70,900 | 48.70 | 49.10 | 47.30 | 47.70 | 00:00:00 | | 2001-08-03 | 56,000 | 47.50 | 48.10 | 47.30 | 47.60 | 00:00:00 | | 2001-08-06 | 64,800 | 47.60 | 48.20 | 46.80 | 47.60 | 00:00:00 | | 2001-08-07 | 48,600 | 47.20 | 48.60 | 47.20 | 47.80 | 00:00:00 | | 2001-08-08 | 83,300 | 48.00 | 49.10 | 47.70 | 48.20 | 00:00:00 | | 2001-08-09 | 92,500 | 48.10 | 48.70 | 47.25 | 47.25 | 00:00:00 | | 2001-08-10 | 53,200 | 47.60 | 48.20 | 46.80 | 47.00 | 00:00:00 | | 2001-08-13 | 49,000 | 47.20 | 48.08 | 47.00 | 48.00 | 00:00:00 | | 2001-08-14 | 29,700 | 48.00 | 48.40 | 47.50 | 48.05 | 00:00:00 | | 2001-08-15 | 25,400 | 48.00 | 48.00 | 47.25 | 47.25 | 00:00:00 | | 2001-08-16 | 99,800 | 47.10 | 49.20 | 46.80 | 48.55 | 00:00:00 | | 2001-08-17 | 67,900 | 48.50 | 49.00 | 47.50 | 47.50 | 00:00:00 | | 2001-08-20 | 78,000 | 47.90 | 48.30 | 46.80 | 48.20 | 00:00:00 | | 2001-08-21 | 33,900 | 48.00 | 48.10 | 47.00 | 47.60 | 00:00:00 | | 2001-08-22 | 49,800 | 47.30 | 48.00 | 47.00 | 47.20 | 00:00:00 | | 2001-08-23 | 23,000 | 47.30 | 47.30 | 46.55 | 47.00 | 00:00:00 | | 2001-08-24 | 31,800 | 47.10 | 47.70 | 46.70 | 47.50 | 00:00:00 | | 2001-08-27 | 38,800 | 47.40 | 47.40 | 46.60 | 46.90 | 00:00:00 | | 2001-08-28 | 45,200 | 46.80 | 46.85 | 45.80 | 46.30 | 00:00:00 | | 2001-08-29 | 24,200 | 45.70 | 46.90 | 45.60 | 46.30 | 00:00:00 | | 2001-08-30 | 37,100 | 46.50 | 46.60 | 45.70 | 45.90 | 00:00:00 | | 2001-08-31 | 51,700 | 46.25 | 46.50 | 45.90 | 45.90 | 00:00:00 | | 2001-09-03 | 44,200 | 46.20 | 46.35 | 45.40 | 46.20 | 00:00:00 | | 2001-09-04 | 39,400 | 46.20 | 46.80 | 45.70 | 46.60 | 00:00:00 | | 2001-09-05 | 27,400 | 46.50 | 46.90 | 45.60 | 45.60 | 00:00:00 | | 2001-09-06 | 60,000 | 46.00 | 46.40 | 45.05 | 45.10 | 00:00:00 | | 2001-09-07 | 85,400 | 45.70 | 46.20 | 44.00 | 44.00 | 00:00:00 | | 2001-09-10 | 108,900 | 44.00 | 45.10 | 41.20 | 42.60 | 00:00:00 | | 2001-09-11 | 94,300 | 42.30 | 43.30 | 38.50 | 40.70 | 00:00:00 | | 2001-09-12 | 98,700 | 40.10 | 43.00 | 39.00 | 42.80 | 00:00:00 | | 2001-09-13 | 45,500 | 42.50 | 44.00 | 42.20 | 43.00 | 00:00:00 | | 2001-09-14 | 77,000 | 42.80 | 43.80 | 41.20 | 41.20 | 00:00:00 | | 2001-09-17 | 78,400 | 40.20 | 43.30 | 38.90 | 42.00 | 00:00:00 | | 2001-09-18 | 47,900 | 41.30 | 41.90 | 40.20 | 41.40 | 00:00:00 | | 2001-09-19 | 51,000 | 41.50 | 42.60 | 40.05 | 40.25 | 00:00:00 | | 2001-09-20 | 84,500 | 40.30 | 41.40 | 38.40 | 39.30 | 00:00:00 | | 2001-09-21 | 156,900 | 38.40 | 40.40 | 36.25 | 38.70 | 00:00:00 | | 2001-09-24 | 87,600 | 38.30 | 40.30 | 38.00 | 40.20 | 00:00:00 | | 2001-09-25 | 88,400 | 39.80 | 41.60 | 39.50 | 40.40 | 00:00:00 | | 2001-09-26 | 117,300 | 41.00 | 42.20 | 40.60 | 41.40 | 00:00:00 | | 2001-09-27 | 132,200 | 41.90 | 44.20 | 41.20 | 43.80 | 00:00:00 | | 2001-09-28 | 0 | 43.80 | 43.80 | 43.80 | 43.80 | 00:00:00 | | 2001-10-01 | 84,600 | 44.25 | 45.70 | 43.60 | 44.70 | 00:00:00 | | 2001-10-02 | 51,500 | 45.00 | 45.60 | 44.60 | 44.90 | 00:00:00 | | 2001-10-03 | 8,300 | 45.00 | 45.50 | 44.10 | 45.40 | 00:00:00 | | 2001-10-04 | 111,300 | 45.80 | 47.80 | 45.80 | 47.20 | 00:00:00 | | 2001-10-05 | 50,800 | 46.70 | 46.80 | 45.60 | 46.00 | 00:00:00 | | 2001-10-08 | 62,100 | 45.00 | 46.60 | 44.40 | 45.90 | 00:00:00 | | 2001-10-09 | 37,800 | 46.00 | 46.20 | 45.30 | 45.75 | 00:00:00 | | 2001-10-10 | 39,500 | 45.70 | 46.70 | 45.30 | 46.70 | 00:00:00 | | 2001-10-11 | 95,700 | 46.80 | 46.80 | 44.20 | 45.10 | 00:00:00 | | 2001-10-12 | 72,400 | 45.20 | 45.20 | 43.10 | 44.20 | 00:00:00 | | 2001-10-15 | 28,100 | 44.10 | 45.50 | 44.00 | 44.50 | 00:00:00 | | 2001-10-16 | 0 | 44.50 | 44.50 | 44.50 | 44.50 | 00:00:00 | | 2001-10-17 | 35,100 | 45.30 | 45.98 | 44.40 | 44.40 | 00:00:00 | | 2001-10-18 | 33,700 | 44.20 | 45.40 | 44.20 | 44.40 | 00:00:00 | | 2001-10-19 | 46,800 | 45.00 | 45.00 | 42.80 | 44.10 | 00:00:00 | | 2001-10-22 | 28,100 | 44.40 | 45.30 | 44.40 | 45.00 | 00:00:00 | | 2001-10-23 | 56,000 | 44.80 | 45.30 | 43.80 | 44.70 | 00:00:00 | | 2001-10-24 | 50,500 | 45.00 | 46.00 | 44.80 | 45.30 | 00:00:00 | | 2001-10-25 | 50,600 | 45.10 | 45.70 | 43.40 | 44.00 | 00:00:00 | | 2001-10-26 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2001-10-29 | 37,000 | 43.60 | 43.70 | 43.00 | 43.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
