|
 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 | | 2010-08-24 | 15,700 | 53.41 | 53.41 | 52.34 | 52.82 | 00:00:00 | | 2010-08-25 | 23,800 | 52.70 | 52.86 | 51.70 | 52.37 | 00:00:00 | | 2010-08-26 | 16,400 | 52.40 | 52.40 | 51.86 | 52.09 | 00:00:00 | | 2010-08-27 | 12,500 | 52.20 | 52.60 | 51.82 | 52.50 | 00:00:00 | | 2010-08-30 | 19,400 | 53.30 | 53.30 | 51.86 | 52.17 | 00:00:00 | | 2010-08-31 | 23,600 | 51.80 | 51.80 | 51.29 | 51.63 | 00:00:00 | | 2010-09-01 | 35,700 | 51.70 | 52.37 | 50.90 | 52.37 | 00:00:00 | | 2010-09-02 | 14,400 | 52.70 | 52.73 | 51.53 | 52.55 | 00:00:00 | | 2010-09-03 | 18,800 | 52.55 | 53.59 | 52.43 | 53.30 | 00:00:00 | | 2010-09-06 | 24,400 | 54.30 | 54.81 | 54.21 | 54.44 | 00:00:00 | | 2010-09-07 | 24,000 | 54.40 | 54.40 | 53.50 | 53.91 | 00:00:00 | | 2010-09-08 | 18,600 | 53.79 | 54.45 | 53.72 | 54.30 | 00:00:00 | | 2010-09-09 | 13,300 | 53.80 | 54.01 | 53.27 | 53.84 | 00:00:00 | | 2010-09-10 | 12,500 | 53.70 | 53.88 | 53.17 | 53.45 | 00:00:00 | | 2010-09-13 | 23,400 | 54.00 | 54.00 | 53.35 | 53.52 | 00:00:00 | | 2010-09-14 | 23,900 | 53.20 | 53.20 | 52.00 | 52.65 | 00:00:00 | | 2010-09-15 | 19,700 | 52.80 | 52.80 | 51.85 | 52.49 | 00:00:00 | | 2010-09-16 | 9,300 | 52.30 | 52.50 | 52.09 | 52.16 | 00:00:00 | | 2010-09-17 | 55,700 | 52.45 | 52.51 | 50.48 | 51.05 | 00:00:00 | | 2010-09-20 | 28,500 | 51.15 | 51.29 | 50.58 | 51.13 | 00:00:00 | | 2010-09-21 | 16,500 | 51.05 | 51.52 | 50.92 | 51.35 | 00:00:00 | | 2010-09-22 | 22,900 | 51.50 | 51.54 | 50.52 | 50.76 | 00:00:00 | | 2010-09-23 | 54,800 | 51.00 | 51.09 | 49.60 | 50.29 | 00:00:00 | | 2010-09-24 | 23,500 | 50.00 | 50.60 | 49.66 | 50.42 | 00:00:00 | | 2010-09-27 | 16,000 | 50.95 | 50.95 | 49.99 | 50.31 | 00:00:00 | | 2010-09-28 | 24,300 | 50.10 | 50.45 | 49.80 | 50.22 | 00:00:00 | | 2010-09-29 | 24,100 | 49.90 | 50.04 | 49.49 | 49.92 | 00:00:00 | | 2010-09-30 | 17,700 | 49.90 | 50.20 | 49.40 | 49.66 | 00:00:00 | | 2010-10-01 | 16,900 | 49.95 | 50.08 | 49.50 | 49.62 | 00:00:00 | | 2010-10-04 | 28,300 | 49.90 | 49.90 | 49.04 | 49.21 | 00:00:00 | | 2010-10-05 | 26,700 | 49.14 | 49.22 | 48.40 | 49.20 | 00:00:00 | | 2010-10-06 | 21,300 | 49.45 | 49.45 | 48.68 | 49.07 | 00:00:00 | | 2010-10-07 | 18,800 | 49.40 | 49.65 | 48.89 | 49.32 | 00:00:00 | | 2010-10-08 | 16,800 | 49.45 | 49.45 | 48.50 | 48.90 | 00:00:00 | | 2010-10-11 | 16,100 | 48.70 | 49.08 | 48.60 | 49.08 | 00:00:00 | | 2010-10-12 | 34,000 | 49.00 | 49.00 | 47.77 | 48.07 | 00:00:00 | | 2010-10-13 | 20,100 | 48.40 | 48.77 | 48.12 | 48.67 | 00:00:00 | | 2010-10-14 | 26,200 | 48.50 | 49.54 | 48.38 | 49.08 | 00:00:00 | | 2010-10-15 | 31,800 | 49.64 | 50.04 | 49.49 | 49.73 | 00:00:00 | | 2010-10-18 | 21,300 | 49.80 | 50.64 | 49.58 | 50.42 | 00:00:00 | | 2010-10-19 | 24,800 | 50.80 | 50.80 | 50.00 | 50.25 | 00:00:00 | | 2010-10-20 | 18,300 | 50.00 | 50.29 | 49.75 | 50.25 | 00:00:00 | | 2010-10-21 | 33,500 | 50.30 | 50.85 | 50.10 | 50.40 | 00:00:00 | | 2010-10-22 | 15,900 | 50.85 | 50.85 | 50.16 | 50.32 | 00:00:00 | | 2010-10-25 | 20,700 | 50.85 | 50.85 | 50.41 | 50.59 | 00:00:00 | | 2010-10-26 | 18,200 | 50.45 | 50.75 | 50.34 | 50.57 | 00:00:00 | | 2010-10-27 | 13,100 | 50.50 | 51.22 | 50.09 | 50.91 | 00:00:00 | | 2010-10-28 | 15,900 | 51.20 | 51.57 | 50.95 | 51.25 | 00:00:00 | | 2010-10-29 | 17,700 | 51.35 | 51.81 | 51.20 | 51.59 | 00:00:00 | | 2010-11-01 | 11,900 | 52.00 | 52.00 | 51.00 | 51.30 | 00:00:00 | | 2010-11-02 | 9,300 | 51.30 | 51.59 | 51.01 | 51.59 | 00:00:00 | | 2010-11-03 | 21,300 | 51.75 | 51.75 | 51.00 | 51.05 | 00:00:00 | | 2010-11-04 | 18,700 | 51.30 | 51.83 | 51.30 | 51.59 | 00:00:00 | | 2010-11-05 | 16,300 | 51.50 | 51.50 | 50.95 | 51.33 | 00:00:00 | | 2010-11-08 | 26,100 | 51.40 | 51.40 | 50.32 | 50.77 | 00:00:00 | | 2010-11-09 | 18,200 | 50.50 | 50.75 | 50.26 | 50.45 | 00:00:00 | | 2010-11-10 | 24,700 | 50.50 | 51.78 | 50.39 | 51.25 | 00:00:00 | | 2010-11-11 | 30,700 | 50.99 | 50.99 | 49.89 | 50.24 | 00:00:00 | | 2010-11-12 | 38,900 | 50.10 | 50.12 | 49.65 | 49.81 | 00:00:00 | | 2010-11-15 | 18,000 | 49.85 | 49.91 | 49.51 | 49.91 | 00:00:00 | | 2010-11-16 | 32,400 | 49.85 | 49.85 | 49.29 | 49.38 | 00:00:00 | | 2010-11-17 | 13,900 | 49.50 | 49.67 | 49.30 | 49.67 | 00:00:00 | | 2010-11-18 | 22,100 | 49.75 | 50.22 | 49.75 | 50.01 | 00:00:00 | | 2010-11-19 | 15,900 | 50.30 | 50.30 | 49.56 | 49.92 | 00:00:00 | | 2010-11-22 | 21,600 | 50.30 | 50.45 | 49.35 | 49.60 | 00:00:00 | | 2010-11-23 | 22,700 | 49.48 | 49.69 | 48.66 | 48.93 | 00:00:00 | | 2010-11-24 | 23,200 | 48.74 | 49.01 | 48.38 | 48.80 | 00:00:00 | | 2010-11-25 | 23,900 | 48.80 | 49.19 | 48.63 | 49.19 | 00:00:00 | | 2010-11-26 | 22,900 | 48.70 | 49.13 | 48.63 | 48.97 | 00:00:00 | | 2010-11-29 | 30,000 | 49.50 | 49.50 | 48.08 | 48.19 | 00:00:00 | | 2010-11-30 | 27,900 | 48.50 | 48.50 | 47.97 | 48.22 | 00:00:00 | | 2010-12-01 | 17,200 | 48.40 | 48.92 | 48.35 | 48.79 | 00:00:00 | | 2010-12-02 | 21,300 | 48.85 | 48.94 | 48.22 | 48.68 | 00:00:00 | | 2010-12-03 | 22,600 | 48.60 | 48.66 | 48.12 | 48.66 | 00:00:00 | | 2010-12-06 | 24,700 | 48.25 | 48.65 | 48.22 | 48.24 | 00:00:00 | | 2010-12-07 | 27,800 | 48.48 | 48.48 | 48.10 | 48.25 | 00:00:00 | | 2010-12-08 | 32,200 | 48.40 | 48.54 | 47.96 | 48.37 | 00:00:00 | | 2010-12-09 | 39,800 | 48.80 | 49.60 | 48.50 | 49.30 | 00:00:00 | | 2010-12-10 | 18,700 | 49.70 | 49.70 | 49.19 | 49.44 | 00:00:00 | | 2010-12-13 | 25,100 | 49.60 | 49.98 | 49.44 | 49.79 | 00:00:00 | | 2010-12-14 | 29,100 | 49.87 | 50.26 | 49.80 | 50.13 | 00:00:00 | | 2010-12-15 | 17,300 | 49.80 | 49.80 | 49.31 | 49.46 | 00:00:00 | | 2010-12-16 | 14,700 | 49.50 | 49.79 | 49.46 | 49.69 | 00:00:00 | | 2010-12-17 | 21,000 | 49.80 | 49.80 | 49.01 | 49.10 | 00:00:00 | | 2010-12-20 | 21,700 | 49.60 | 49.88 | 49.12 | 49.69 | 00:00:00 | | 2010-12-21 | 26,000 | 49.70 | 49.93 | 49.60 | 49.72 | 00:00:00 | | 2010-12-22 | 20,400 | 49.75 | 50.04 | 49.70 | 50.00 | 00:00:00 | | 2010-12-23 | 19,200 | 50.10 | 50.10 | 49.75 | 49.94 | 00:00:00 | | 2010-12-27 | 17,600 | 50.05 | 50.05 | 49.47 | 49.75 | 00:00:00 | | 2010-12-28 | 20,800 | 49.72 | 50.13 | 49.69 | 50.07 | 00:00:00 | | 2010-12-29 | 21,300 | 50.09 | 50.35 | 49.97 | 50.22 | 00:00:00 | | 2010-12-30 | 25,600 | 50.30 | 50.45 | 49.82 | 50.01 | 00:00:00 | | 2011-01-03 | 38,400 | 50.60 | 50.97 | 50.28 | 50.73 | 00:00:00 | | 2011-01-04 | 31,500 | 50.72 | 51.27 | 50.37 | 51.11 | 00:00:00 | | 2011-01-05 | 49,300 | 51.20 | 51.81 | 50.73 | 51.66 | 00:00:00 | | 2011-01-06 | 38,300 | 51.90 | 51.90 | 51.25 | 51.68 | 00:00:00 | | 2011-01-07 | 38,500 | 51.80 | 51.80 | 50.84 | 51.10 | 00:00:00 | | 2011-01-10 | 33,600 | 51.39 | 51.39 | 50.09 | 50.49 | 00:00:00 | | 2011-01-11 | 28,600 | 50.80 | 50.88 | 50.19 | 50.76 | 00:00:00 | | 2011-01-12 | 42,300 | 50.76 | 51.98 | 50.59 | 51.95 | 00:00:00 | | 2011-01-13 | 50,100 | 51.95 | 53.25 | 51.87 | 53.15 | 00:00:00 | | 2011-01-14 | 45,500 | 53.20 | 53.90 | 52.80 | 53.56 | 00:00:00 | | 2011-01-17 | 52,600 | 54.00 | 54.00 | 52.90 | 53.43 | 00:00:00 | | 2011-01-18 | 37,500 | 53.75 | 53.75 | 52.84 | 53.69 | 00:00:00 | | 2011-01-19 | 33,300 | 53.82 | 53.94 | 53.24 | 53.30 | 00:00:00 | | 2011-01-20 | 57,300 | 53.15 | 55.27 | 53.15 | 54.86 | 00:00:00 | | 2011-01-21 | 53,400 | 55.00 | 55.70 | 54.80 | 55.46 | 00:00:00 | | 2011-01-24 | 61,100 | 55.90 | 55.90 | 54.08 | 55.10 | 00:00:00 | | 2011-01-25 | 70,800 | 55.35 | 55.35 | 53.35 | 53.72 | 00:00:00 | | 2011-01-26 | 41,800 | 54.20 | 54.20 | 52.56 | 53.18 | 00:00:00 | | 2011-01-27 | 38,100 | 53.30 | 53.33 | 52.47 | 53.26 | 00:00:00 | | 2011-01-28 | 22,700 | 53.25 | 53.25 | 52.61 | 52.67 | 00:00:00 | | 2011-01-31 | 28,300 | 52.66 | 52.92 | 52.57 | 52.78 | 00:00:00 | | 2011-02-01 | 27,800 | 53.20 | 53.72 | 52.72 | 53.69 | 00:00:00 | | 2011-02-02 | 24,700 | 53.94 | 54.03 | 53.20 | 53.77 | 00:00:00 | | 2011-02-03 | 25,000 | 53.60 | 54.03 | 53.54 | 53.75 | 00:00:00 | | 2011-02-04 | 35,200 | 53.85 | 53.94 | 53.18 | 53.57 | 00:00:00 | | 2011-02-07 | 31,400 | 53.80 | 53.95 | 53.28 | 53.50 | 00:00:00 | | 2011-02-08 | 48,500 | 53.70 | 53.70 | 52.90 | 53.26 | 00:00:00 | | 2011-02-09 | 20,000 | 53.10 | 53.57 | 52.89 | 53.36 | 00:00:00 | | 2011-02-10 | 24,800 | 53.40 | 53.70 | 53.10 | 53.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
