|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-05 | 19,900 | 63.15 | 63.16 | 62.63 | 63.10 | 00:00:00 | | 2010-03-08 | 15,300 | 63.60 | 63.90 | 63.20 | 63.88 | 00:00:00 | | 2010-03-09 | 18,500 | 63.95 | 64.75 | 63.79 | 64.75 | 00:00:00 | | 2010-03-10 | 22,300 | 64.55 | 64.73 | 64.22 | 64.61 | 00:00:00 | | 2010-03-11 | 8,600 | 64.70 | 64.98 | 64.22 | 64.50 | 00:00:00 | | 2010-03-12 | 16,900 | 64.70 | 64.71 | 63.95 | 64.14 | 00:00:00 | | 2010-03-15 | 28,700 | 64.50 | 64.50 | 63.90 | 64.23 | 00:00:00 | | 2010-03-16 | 17,700 | 64.60 | 64.60 | 64.00 | 64.39 | 00:00:00 | | 2010-03-17 | 19,000 | 64.60 | 64.68 | 64.06 | 64.51 | 00:00:00 | | 2010-03-18 | 18,900 | 64.60 | 64.68 | 64.17 | 64.59 | 00:00:00 | | 2010-03-19 | 24,300 | 64.80 | 64.80 | 63.88 | 64.05 | 00:00:00 | | 2010-03-22 | 33,800 | 64.10 | 64.15 | 63.61 | 64.09 | 00:00:00 | | 2010-03-23 | 12,600 | 64.30 | 64.37 | 63.85 | 64.35 | 00:00:00 | | 2010-03-24 | 14,400 | 64.47 | 64.47 | 63.84 | 64.20 | 00:00:00 | | 2010-03-25 | 13,400 | 64.50 | 65.05 | 64.42 | 64.97 | 00:00:00 | | 2010-03-26 | 12,800 | 64.70 | 64.78 | 64.29 | 64.46 | 00:00:00 | | 2010-03-29 | 31,300 | 64.30 | 65.14 | 64.30 | 65.09 | 00:00:00 | | 2010-03-30 | 34,700 | 65.10 | 66.20 | 65.10 | 66.05 | 00:00:00 | | 2010-03-31 | 24,400 | 65.80 | 65.94 | 65.38 | 65.77 | 00:00:00 | | 2010-04-01 | 26,700 | 65.92 | 66.23 | 65.59 | 66.09 | 00:00:00 | | 2010-04-06 | 34,800 | 66.90 | 66.90 | 65.90 | 66.37 | 00:00:00 | | 2010-04-07 | 60,500 | 66.50 | 67.01 | 66.28 | 66.55 | 00:00:00 | | 2010-04-08 | 24,000 | 66.65 | 66.65 | 65.91 | 66.51 | 00:00:00 | | 2010-04-09 | 26,000 | 67.00 | 68.00 | 66.48 | 67.80 | 00:00:00 | | 2010-04-12 | 24,900 | 68.40 | 68.40 | 67.72 | 68.15 | 00:00:00 | | 2010-04-13 | 21,800 | 68.20 | 68.20 | 67.07 | 67.53 | 00:00:00 | | 2010-04-14 | 29,500 | 67.80 | 68.03 | 67.51 | 67.94 | 00:00:00 | | 2010-04-15 | 27,900 | 68.00 | 68.00 | 67.15 | 67.90 | 00:00:00 | | 2010-04-16 | 32,700 | 67.90 | 67.90 | 66.66 | 67.34 | 00:00:00 | | 2010-04-19 | 64,800 | 67.00 | 67.16 | 66.66 | 66.79 | 00:00:00 | | 2010-04-20 | 52,400 | 67.30 | 67.64 | 66.44 | 67.60 | 00:00:00 | | 2010-04-21 | 48,100 | 67.70 | 67.70 | 66.54 | 66.97 | 00:00:00 | | 2010-04-22 | 30,600 | 66.60 | 67.18 | 65.90 | 66.35 | 00:00:00 | | 2010-04-23 | 64,500 | 62.60 | 63.13 | 62.60 | 62.77 | 00:00:00 | | 2010-04-26 | 45,800 | 63.25 | 63.25 | 62.05 | 62.23 | 00:00:00 | | 2010-04-27 | 51,400 | 62.30 | 62.72 | 60.72 | 60.87 | 00:00:00 | | 2010-04-28 | 48,700 | 60.55 | 61.47 | 60.43 | 61.20 | 00:00:00 | | 2010-04-29 | 17,500 | 61.00 | 61.42 | 60.77 | 61.21 | 00:00:00 | | 2010-04-30 | 58,100 | 61.60 | 62.56 | 61.37 | 61.77 | 00:00:00 | | 2010-05-03 | 18,200 | 62.20 | 62.80 | 61.62 | 62.79 | 00:00:00 | | 2010-05-04 | 16,200 | 63.05 | 63.24 | 61.75 | 61.81 | 00:00:00 | | 2010-05-05 | 24,500 | 62.00 | 62.28 | 60.92 | 61.42 | 00:00:00 | | 2010-05-06 | 19,300 | 60.70 | 61.31 | 60.09 | 60.09 | 00:00:00 | | 2010-05-07 | 61,700 | 59.70 | 60.00 | 57.20 | 58.20 | 00:00:00 | | 2010-05-10 | 81,400 | 59.00 | 59.95 | 58.24 | 59.90 | 00:00:00 | | 2010-05-11 | 17,000 | 59.00 | 60.14 | 58.78 | 60.14 | 00:00:00 | | 2010-05-12 | 18,000 | 60.50 | 61.56 | 59.72 | 61.30 | 00:00:00 | | 2010-05-13 | 5,900 | 61.95 | 61.95 | 60.84 | 61.13 | 00:00:00 | | 2010-05-14 | 23,000 | 61.20 | 61.20 | 59.23 | 59.72 | 00:00:00 | | 2010-05-17 | 14,900 | 59.40 | 60.02 | 59.13 | 59.26 | 00:00:00 | | 2010-05-18 | 13,100 | 60.00 | 60.56 | 59.67 | 60.23 | 00:00:00 | | 2010-05-19 | 20,800 | 60.00 | 60.20 | 58.90 | 59.41 | 00:00:00 | | 2010-05-20 | 28,000 | 59.70 | 59.77 | 58.03 | 58.27 | 00:00:00 | | 2010-05-21 | 41,900 | 58.40 | 58.72 | 56.50 | 57.84 | 00:00:00 | | 2010-05-24 | 6,600 | 58.40 | 58.40 | 57.17 | 57.35 | 00:00:00 | | 2010-05-25 | 33,400 | 56.00 | 57.14 | 55.70 | 56.40 | 00:00:00 | | 2010-05-26 | 24,100 | 56.60 | 57.55 | 56.60 | 57.08 | 00:00:00 | | 2010-05-27 | 39,400 | 57.30 | 58.54 | 57.16 | 58.52 | 00:00:00 | | 2010-05-28 | 17,500 | 58.90 | 59.00 | 58.27 | 58.78 | 00:00:00 | | 2010-05-31 | 15,400 | 58.80 | 58.88 | 58.35 | 58.43 | 00:00:00 | | 2010-06-01 | 13,000 | 58.30 | 58.66 | 57.51 | 58.59 | 00:00:00 | | 2010-06-02 | 6,000 | 58.10 | 58.64 | 57.44 | 58.58 | 00:00:00 | | 2010-06-03 | 5,900 | 58.85 | 59.66 | 58.85 | 59.02 | 00:00:00 | | 2010-06-04 | 16,400 | 59.20 | 59.83 | 58.23 | 58.34 | 00:00:00 | | 2010-06-07 | 10,200 | 58.00 | 58.07 | 57.38 | 58.01 | 00:00:00 | | 2010-06-08 | 34,800 | 58.10 | 58.10 | 55.63 | 56.30 | 00:00:00 | | 2010-06-09 | 18,800 | 56.50 | 56.50 | 55.67 | 56.46 | 00:00:00 | | 2010-06-10 | 21,900 | 56.40 | 56.66 | 55.74 | 56.55 | 00:00:00 | | 2010-06-11 | 16,700 | 56.90 | 56.90 | 55.89 | 56.16 | 00:00:00 | | 2010-06-14 | 21,400 | 56.80 | 56.92 | 56.54 | 56.86 | 00:00:00 | | 2010-06-15 | 11,200 | 56.95 | 57.49 | 56.50 | 57.38 | 00:00:00 | | 2010-06-16 | 11,800 | 57.24 | 57.42 | 56.51 | 57.42 | 00:00:00 | | 2010-06-17 | 15,200 | 57.22 | 57.22 | 56.50 | 56.87 | 00:00:00 | | 2010-06-18 | 6,900 | 56.85 | 57.32 | 56.64 | 57.06 | 00:00:00 | | 2010-06-21 | 8,500 | 58.20 | 58.20 | 57.40 | 57.81 | 00:00:00 | | 2010-06-22 | 9,000 | 57.85 | 57.85 | 56.41 | 57.19 | 00:00:00 | | 2010-06-23 | 10,500 | 57.10 | 57.10 | 56.13 | 56.41 | 00:00:00 | | 2010-06-24 | 19,100 | 56.65 | 56.65 | 55.25 | 55.57 | 00:00:00 | | 2010-06-25 | 23,200 | 55.60 | 55.72 | 54.83 | 55.11 | 00:00:00 | | 2010-06-28 | 32,700 | 55.45 | 55.45 | 54.58 | 54.78 | 00:00:00 | | 2010-06-29 | 35,500 | 54.80 | 54.80 | 53.20 | 53.40 | 00:00:00 | | 2010-06-30 | 11,100 | 53.45 | 53.88 | 53.22 | 53.81 | 00:00:00 | | 2010-07-01 | 19,200 | 53.48 | 53.70 | 53.10 | 53.39 | 00:00:00 | | 2010-07-02 | 26,600 | 53.40 | 53.90 | 53.10 | 53.29 | 00:00:00 | | 2010-07-05 | 16,200 | 53.70 | 53.70 | 53.38 | 53.53 | 00:00:00 | | 2010-07-06 | 10,000 | 53.50 | 54.73 | 53.37 | 54.24 | 00:00:00 | | 2010-07-07 | 7,400 | 54.00 | 54.77 | 53.71 | 54.77 | 00:00:00 | | 2010-07-08 | 7,600 | 54.80 | 55.16 | 54.46 | 55.10 | 00:00:00 | | 2010-07-09 | 11,900 | 55.30 | 55.30 | 54.59 | 54.89 | 00:00:00 | | 2010-07-12 | 5,700 | 55.40 | 55.40 | 54.90 | 54.92 | 00:00:00 | | 2010-07-13 | 7,400 | 55.20 | 55.41 | 54.73 | 55.41 | 00:00:00 | | 2010-07-14 | 13,900 | 55.20 | 55.20 | 54.68 | 55.05 | 00:00:00 | | 2010-07-15 | 7,300 | 55.08 | 55.08 | 54.48 | 54.70 | 00:00:00 | | 2010-07-16 | 52,400 | 54.71 | 54.71 | 51.95 | 52.26 | 00:00:00 | | 2010-07-19 | 20,600 | 52.60 | 53.05 | 52.37 | 52.43 | 00:00:00 | | 2010-07-20 | 16,200 | 52.70 | 52.75 | 51.92 | 52.43 | 00:00:00 | | 2010-07-21 | 7,100 | 52.65 | 53.46 | 52.65 | 52.79 | 00:00:00 | | 2010-07-22 | 16,000 | 52.48 | 53.90 | 52.40 | 53.81 | 00:00:00 | | 2010-07-23 | 14,200 | 53.90 | 53.90 | 53.30 | 53.55 | 00:00:00 | | 2010-07-26 | 14,700 | 53.70 | 53.88 | 53.35 | 53.75 | 00:00:00 | | 2010-07-27 | 16,800 | 53.80 | 54.86 | 53.80 | 54.50 | 00:00:00 | | 2010-07-28 | 10,600 | 54.80 | 55.33 | 54.50 | 54.82 | 00:00:00 | | 2010-07-29 | 8,900 | 54.40 | 55.31 | 54.40 | 54.46 | 00:00:00 | | 2010-07-30 | 14,800 | 54.50 | 54.50 | 53.66 | 54.22 | 00:00:00 | | 2010-08-02 | 12,200 | 54.45 | 55.83 | 54.45 | 55.77 | 00:00:00 | | 2010-08-03 | 10,000 | 55.95 | 55.95 | 55.20 | 55.84 | 00:00:00 | | 2010-08-04 | 11,500 | 55.20 | 56.38 | 55.11 | 56.16 | 00:00:00 | | 2010-08-05 | 17,400 | 56.15 | 56.38 | 55.65 | 55.92 | 00:00:00 | | 2010-08-06 | 17,100 | 56.00 | 56.00 | 54.95 | 55.32 | 00:00:00 | | 2010-08-09 | 14,500 | 56.20 | 56.20 | 55.77 | 56.09 | 00:00:00 | | 2010-08-10 | 12,000 | 55.60 | 55.77 | 55.05 | 55.51 | 00:00:00 | | 2010-08-11 | 12,500 | 55.20 | 55.20 | 54.08 | 54.25 | 00:00:00 | | 2010-08-12 | 17,400 | 54.26 | 54.26 | 53.40 | 53.74 | 00:00:00 | | 2010-08-13 | 17,800 | 54.00 | 54.00 | 52.92 | 53.28 | 00:00:00 | | 2010-08-16 | 22,300 | 53.40 | 53.40 | 52.40 | 52.91 | 00:00:00 | | 2010-08-17 | 11,300 | 53.40 | 54.19 | 53.24 | 54.15 | 00:00:00 | | 2010-08-18 | 12,000 | 53.90 | 54.51 | 53.89 | 54.37 | 00:00:00 | | 2010-08-19 | 12,800 | 54.80 | 54.80 | 53.63 | 53.79 | 00:00:00 | | 2010-08-20 | 13,600 | 53.80 | 54.04 | 53.20 | 53.54 | 00:00:00 | | 2010-08-23 | 16,000 | 53.90 | 53.90 | 53.18 | 53.47 | 00:00:00 | | 2010-08-24 | 15,700 | 53.41 | 53.41 | 52.34 | 52.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
