|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-07 | 8,600 | 62.85 | 62.85 | 62.26 | 62.58 | 00:00:00 | | 2009-09-08 | 6,000 | 63.23 | 63.23 | 62.19 | 62.41 | 00:00:00 | | 2009-09-09 | 9,800 | 62.33 | 63.01 | 61.94 | 62.88 | 00:00:00 | | 2009-09-10 | 12,400 | 63.00 | 63.16 | 62.35 | 62.50 | 00:00:00 | | 2009-09-11 | 12,800 | 62.60 | 63.08 | 62.04 | 62.40 | 00:00:00 | | 2009-09-14 | 15,100 | 62.23 | 62.50 | 61.56 | 62.45 | 00:00:00 | | 2009-09-15 | 9,000 | 62.43 | 62.45 | 61.94 | 62.41 | 00:00:00 | | 2009-09-16 | 12,300 | 62.40 | 62.90 | 62.11 | 62.82 | 00:00:00 | | 2009-09-17 | 12,300 | 63.00 | 63.74 | 62.89 | 63.43 | 00:00:00 | | 2009-09-18 | 10,000 | 63.62 | 63.95 | 62.84 | 63.28 | 00:00:00 | | 2009-09-21 | 19,800 | 63.23 | 63.23 | 61.95 | 62.51 | 00:00:00 | | 2009-09-22 | 7,200 | 62.83 | 63.70 | 62.83 | 63.12 | 00:00:00 | | 2009-09-23 | 8,700 | 62.97 | 63.63 | 62.68 | 62.89 | 00:00:00 | | 2009-09-24 | 8,300 | 62.58 | 63.24 | 61.95 | 62.26 | 00:00:00 | | 2009-09-25 | 18,400 | 62.51 | 62.63 | 62.02 | 62.30 | 00:00:00 | | 2009-09-28 | 41,700 | 64.80 | 64.90 | 63.57 | 64.80 | 00:00:00 | | 2009-09-29 | 28,400 | 64.83 | 65.08 | 63.39 | 63.47 | 00:00:00 | | 2009-09-30 | 23,400 | 63.65 | 64.60 | 62.89 | 63.68 | 00:00:00 | | 2009-10-01 | 12,900 | 64.02 | 64.02 | 62.65 | 62.73 | 00:00:00 | | 2009-10-02 | 17,800 | 62.51 | 62.85 | 62.04 | 62.24 | 00:00:00 | | 2009-10-05 | 18,700 | 61.77 | 62.52 | 61.59 | 62.52 | 00:00:00 | | 2009-10-06 | 14,300 | 62.56 | 63.40 | 62.19 | 63.27 | 00:00:00 | | 2009-10-07 | 9,500 | 63.21 | 63.88 | 63.21 | 63.31 | 00:00:00 | | 2009-10-08 | 11,900 | 64.04 | 64.04 | 62.83 | 63.36 | 00:00:00 | | 2009-10-09 | 6,000 | 63.45 | 63.52 | 62.54 | 63.11 | 00:00:00 | | 2009-10-12 | 15,600 | 63.10 | 63.56 | 62.85 | 63.20 | 00:00:00 | | 2009-10-13 | 23,500 | 63.36 | 63.36 | 62.00 | 62.12 | 00:00:00 | | 2009-10-14 | 29,000 | 62.80 | 62.80 | 61.68 | 62.34 | 00:00:00 | | 2009-10-15 | 50,600 | 62.20 | 62.30 | 60.69 | 61.23 | 00:00:00 | | 2009-10-16 | 13,700 | 61.50 | 61.73 | 60.72 | 61.11 | 00:00:00 | | 2009-10-19 | 13,100 | 61.45 | 61.49 | 60.89 | 61.31 | 00:00:00 | | 2009-10-20 | 13,200 | 61.17 | 62.29 | 61.00 | 61.82 | 00:00:00 | | 2009-10-21 | 11,000 | 62.30 | 62.51 | 61.59 | 62.35 | 00:00:00 | | 2009-10-22 | 7,200 | 62.00 | 62.18 | 61.54 | 62.18 | 00:00:00 | | 2009-10-23 | 9,000 | 62.45 | 62.60 | 61.40 | 61.40 | 00:00:00 | | 2009-10-26 | 14,500 | 61.70 | 62.48 | 61.10 | 61.30 | 00:00:00 | | 2009-10-27 | 9,500 | 61.30 | 61.50 | 60.80 | 61.00 | 00:00:00 | | 2009-10-28 | 13,600 | 61.35 | 61.77 | 61.14 | 61.24 | 00:00:00 | | 2009-10-29 | 22,700 | 61.12 | 61.72 | 60.18 | 61.07 | 00:00:00 | | 2009-10-30 | 46,700 | 61.00 | 61.17 | 59.40 | 59.45 | 00:00:00 | | 2009-11-02 | 19,500 | 60.10 | 60.17 | 59.28 | 59.55 | 00:00:00 | | 2009-11-03 | 14,300 | 59.55 | 59.59 | 59.00 | 59.30 | 00:00:00 | | 2009-11-04 | 16,600 | 59.07 | 59.50 | 58.98 | 59.32 | 00:00:00 | | 2009-11-05 | 19,900 | 59.00 | 59.28 | 58.41 | 59.15 | 00:00:00 | | 2009-11-06 | 9,100 | 59.15 | 59.41 | 58.55 | 59.25 | 00:00:00 | | 2009-11-09 | 14,600 | 59.65 | 60.50 | 59.42 | 60.50 | 00:00:00 | | 2009-11-10 | 9,900 | 60.50 | 61.16 | 60.50 | 60.80 | 00:00:00 | | 2009-11-11 | 9,900 | 61.50 | 61.93 | 61.27 | 61.27 | 00:00:00 | | 2009-11-13 | 8,400 | 61.30 | 61.91 | 61.30 | 61.77 | 00:00:00 | | 2009-11-16 | 10,700 | 62.00 | 62.60 | 61.78 | 62.50 | 00:00:00 | | 2009-11-17 | 14,600 | 62.68 | 62.68 | 62.30 | 62.40 | 00:00:00 | | 2009-11-18 | 20,200 | 62.70 | 63.35 | 62.70 | 63.00 | 00:00:00 | | 2009-11-19 | 10,700 | 63.10 | 63.26 | 62.38 | 62.62 | 00:00:00 | | 2009-11-20 | 12,500 | 62.40 | 63.32 | 62.11 | 62.20 | 00:00:00 | | 2009-11-23 | 9,200 | 62.40 | 63.28 | 62.40 | 63.11 | 00:00:00 | | 2009-11-24 | 13,600 | 62.70 | 63.25 | 62.48 | 63.15 | 00:00:00 | | 2009-11-25 | 9,000 | 63.10 | 63.28 | 62.48 | 62.96 | 00:00:00 | | 2009-11-26 | 21,500 | 62.80 | 62.80 | 61.30 | 61.55 | 00:00:00 | | 2009-11-27 | 15,900 | 61.00 | 62.14 | 60.55 | 61.90 | 00:00:00 | | 2009-11-30 | 17,700 | 62.65 | 62.65 | 60.98 | 61.19 | 00:00:00 | | 2009-12-01 | 11,500 | 61.44 | 62.64 | 61.44 | 62.59 | 00:00:00 | | 2009-12-02 | 12,400 | 62.80 | 63.05 | 62.43 | 62.81 | 00:00:00 | | 2009-12-04 | 25,900 | 63.40 | 64.59 | 63.25 | 63.86 | 00:00:00 | | 2009-12-07 | 13,500 | 63.88 | 64.05 | 63.45 | 63.71 | 00:00:00 | | 2009-12-09 | 7,300 | 63.05 | 63.36 | 62.76 | 63.12 | 00:00:00 | | 2009-12-11 | 22,500 | 63.40 | 64.86 | 63.40 | 64.40 | 00:00:00 | | 2009-12-14 | 9,800 | 65.00 | 65.10 | 64.72 | 64.92 | 00:00:00 | | 2009-12-15 | 20,600 | 65.10 | 65.53 | 64.93 | 65.29 | 00:00:00 | | 2009-12-16 | 19,200 | 65.29 | 66.19 | 65.10 | 65.95 | 00:00:00 | | 2009-12-17 | 15,800 | 66.00 | 66.00 | 65.17 | 65.24 | 00:00:00 | | 2009-12-18 | 18,300 | 65.30 | 66.00 | 65.30 | 65.54 | 00:00:00 | | 2009-12-21 | 27,200 | 66.00 | 66.90 | 65.51 | 66.56 | 00:00:00 | | 2009-12-22 | 18,900 | 66.80 | 67.92 | 66.62 | 67.53 | 00:00:00 | | 2009-12-23 | 14,300 | 67.75 | 68.06 | 67.45 | 67.75 | 00:00:00 | | 2009-12-28 | 22,300 | 68.00 | 68.68 | 68.00 | 68.28 | 00:00:00 | | 2009-12-29 | 13,900 | 68.75 | 68.85 | 68.35 | 68.54 | 00:00:00 | | 2009-12-30 | 16,700 | 68.50 | 68.53 | 67.75 | 68.23 | 00:00:00 | | 2010-01-04 | 18,400 | 68.90 | 69.00 | 68.47 | 68.92 | 00:00:00 | | 2010-01-05 | 14,200 | 69.15 | 69.26 | 68.30 | 68.52 | 00:00:00 | | 2010-01-06 | 7,600 | 68.35 | 68.70 | 68.01 | 68.43 | 00:00:00 | | 2010-01-07 | 15,900 | 68.50 | 68.50 | 67.59 | 68.35 | 00:00:00 | | 2010-01-08 | 16,600 | 68.55 | 68.55 | 67.31 | 67.85 | 00:00:00 | | 2010-01-11 | 17,300 | 68.40 | 68.90 | 68.18 | 68.71 | 00:00:00 | | 2010-01-12 | 17,200 | 68.76 | 68.76 | 67.18 | 67.85 | 00:00:00 | | 2010-01-13 | 11,200 | 68.00 | 68.34 | 67.54 | 67.99 | 00:00:00 | | 2010-01-14 | 23,200 | 68.30 | 68.65 | 67.45 | 68.65 | 00:00:00 | | 2010-01-15 | 21,300 | 68.90 | 69.10 | 67.86 | 68.15 | 00:00:00 | | 2010-01-18 | 16,900 | 68.50 | 68.50 | 67.73 | 68.35 | 00:00:00 | | 2010-01-19 | 18,600 | 67.80 | 68.56 | 67.43 | 68.55 | 00:00:00 | | 2010-01-20 | 21,700 | 68.15 | 68.61 | 67.06 | 67.33 | 00:00:00 | | 2010-01-21 | 27,800 | 68.20 | 68.67 | 66.90 | 67.15 | 00:00:00 | | 2010-01-22 | 26,700 | 67.30 | 67.31 | 66.36 | 66.75 | 00:00:00 | | 2010-01-25 | 39,300 | 66.80 | 66.95 | 65.76 | 66.22 | 00:00:00 | | 2010-01-26 | 27,800 | 65.60 | 66.31 | 65.05 | 66.31 | 00:00:00 | | 2010-01-27 | 26,500 | 65.70 | 65.78 | 65.05 | 65.74 | 00:00:00 | | 2010-01-28 | 44,700 | 66.25 | 66.25 | 63.87 | 64.35 | 00:00:00 | | 2010-01-29 | 12,800 | 64.40 | 64.74 | 63.76 | 64.28 | 00:00:00 | | 2010-02-01 | 17,900 | 64.30 | 65.36 | 64.11 | 64.85 | 00:00:00 | | 2010-02-02 | 13,100 | 65.40 | 65.94 | 64.31 | 65.87 | 00:00:00 | | 2010-02-04 | 19,900 | 65.00 | 65.00 | 63.23 | 63.43 | 00:00:00 | | 2010-02-05 | 27,500 | 63.50 | 63.83 | 62.50 | 62.50 | 00:00:00 | | 2010-02-08 | 31,600 | 63.45 | 63.83 | 62.80 | 63.50 | 00:00:00 | | 2010-02-09 | 29,100 | 63.70 | 63.82 | 62.81 | 63.73 | 00:00:00 | | 2010-02-10 | 16,900 | 64.00 | 64.55 | 63.60 | 64.17 | 00:00:00 | | 2010-02-11 | 14,200 | 64.40 | 64.86 | 63.21 | 63.83 | 00:00:00 | | 2010-02-12 | 18,200 | 63.90 | 64.61 | 63.86 | 64.15 | 00:00:00 | | 2010-02-15 | 12,800 | 64.50 | 64.50 | 63.96 | 64.07 | 00:00:00 | | 2010-02-16 | 15,900 | 64.35 | 64.54 | 63.49 | 64.54 | 00:00:00 | | 2010-02-17 | 10,900 | 64.63 | 64.79 | 64.40 | 64.60 | 00:00:00 | | 2010-02-18 | 25,200 | 64.50 | 65.18 | 64.03 | 65.17 | 00:00:00 | | 2010-02-19 | 23,600 | 64.50 | 65.00 | 64.34 | 64.85 | 00:00:00 | | 2010-02-22 | 11,500 | 65.20 | 65.20 | 64.48 | 64.60 | 00:00:00 | | 2010-02-23 | 13,800 | 65.10 | 65.13 | 63.26 | 63.58 | 00:00:00 | | 2010-02-24 | 19,900 | 63.60 | 63.70 | 62.93 | 63.53 | 00:00:00 | | 2010-02-25 | 60,100 | 62.70 | 62.70 | 61.49 | 61.86 | 00:00:00 | | 2010-02-26 | 34,300 | 62.00 | 62.34 | 61.48 | 62.30 | 00:00:00 | | 2010-03-01 | 22,700 | 63.35 | 63.35 | 62.50 | 63.09 | 00:00:00 | | 2010-03-02 | 20,400 | 63.04 | 63.22 | 62.70 | 63.22 | 00:00:00 | | 2010-03-03 | 18,200 | 63.39 | 63.45 | 62.90 | 63.30 | 00:00:00 | | 2010-03-04 | 14,200 | 63.20 | 63.20 | 62.67 | 63.01 | 00:00:00 | | 2010-03-05 | 19,900 | 63.15 | 63.16 | 62.63 | 63.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
