|
 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 | | 2011-02-10 | 24,800 | 53.40 | 53.70 | 53.10 | 53.60 | 00:00:00 | | 2011-02-11 | 19,400 | 53.50 | 53.58 | 53.09 | 53.58 | 00:00:00 | | 2011-02-14 | 22,400 | 53.85 | 53.85 | 53.10 | 53.33 | 00:00:00 | | 2011-02-15 | 38,800 | 53.17 | 53.17 | 52.51 | 52.86 | 00:00:00 | | 2011-02-16 | 65,000 | 52.95 | 52.95 | 51.93 | 52.06 | 00:00:00 | | 2011-02-17 | 43,700 | 52.00 | 52.60 | 51.67 | 52.35 | 00:00:00 | | 2011-02-18 | 16,100 | 52.40 | 52.60 | 52.17 | 52.60 | 00:00:00 | | 2011-02-21 | 25,400 | 52.40 | 52.90 | 52.17 | 52.30 | 00:00:00 | | 2011-02-22 | 21,900 | 52.22 | 53.25 | 52.05 | 52.31 | 00:00:00 | | 2011-02-23 | 31,800 | 52.60 | 52.76 | 51.75 | 51.79 | 00:00:00 | | 2011-02-24 | 201,700 | 49.80 | 49.90 | 48.52 | 49.39 | 00:00:00 | | 2011-02-25 | 69,500 | 49.55 | 49.55 | 48.92 | 49.26 | 00:00:00 | | 2011-02-28 | 55,500 | 49.20 | 49.20 | 48.57 | 49.01 | 00:00:00 | | 2011-03-01 | 78,100 | 49.18 | 49.18 | 47.89 | 48.05 | 00:00:00 | | 2011-03-02 | 46,200 | 48.40 | 48.40 | 47.69 | 47.99 | 00:00:00 | | 2011-03-03 | 25,600 | 48.40 | 48.62 | 47.90 | 48.21 | 00:00:00 | | 2011-03-04 | 39,500 | 48.25 | 48.45 | 47.67 | 47.90 | 00:00:00 | | 2011-03-07 | 28,600 | 47.90 | 48.30 | 47.53 | 47.57 | 00:00:00 | | 2011-03-08 | 28,300 | 47.75 | 48.10 | 47.25 | 47.92 | 00:00:00 | | 2011-03-09 | 20,200 | 48.00 | 48.00 | 47.31 | 47.54 | 00:00:00 | | 2011-03-10 | 24,200 | 47.45 | 47.78 | 47.29 | 47.67 | 00:00:00 | | 2011-03-11 | 22,900 | 47.60 | 48.38 | 47.41 | 47.90 | 00:00:00 | | 2011-03-14 | 192,600 | 46.00 | 46.62 | 44.80 | 45.08 | 00:00:00 | | 2011-03-15 | 186,400 | 41.50 | 44.62 | 41.50 | 43.20 | 00:00:00 | | 2011-03-16 | 99,500 | 43.97 | 45.10 | 42.50 | 42.58 | 00:00:00 | | 2011-03-17 | 55,700 | 43.00 | 43.95 | 42.67 | 43.79 | 00:00:00 | | 2011-03-18 | 59,500 | 44.20 | 44.20 | 43.13 | 43.26 | 00:00:00 | | 2011-03-21 | 37,300 | 44.20 | 44.20 | 43.48 | 43.96 | 00:00:00 | | 2011-03-22 | 23,000 | 44.10 | 44.36 | 43.65 | 43.87 | 00:00:00 | | 2011-03-23 | 26,100 | 43.59 | 43.95 | 43.15 | 43.91 | 00:00:00 | | 2011-03-24 | 26,500 | 43.75 | 44.40 | 43.52 | 44.38 | 00:00:00 | | 2011-03-25 | 22,700 | 44.54 | 44.81 | 44.31 | 44.72 | 00:00:00 | | 2011-03-28 | 35,700 | 44.50 | 45.17 | 44.40 | 44.73 | 00:00:00 | | 2011-03-29 | 32,100 | 44.70 | 44.78 | 44.15 | 44.42 | 00:00:00 | | 2011-03-30 | 22,700 | 44.85 | 45.39 | 44.80 | 45.31 | 00:00:00 | | 2011-03-31 | 21,900 | 45.34 | 45.52 | 44.90 | 45.19 | 00:00:00 | | 2011-04-01 | 22,400 | 45.30 | 45.81 | 45.13 | 45.74 | 00:00:00 | | 2011-04-04 | 41,500 | 46.00 | 46.45 | 45.74 | 46.40 | 00:00:00 | | 2011-04-05 | 28,200 | 46.90 | 46.90 | 45.84 | 46.56 | 00:00:00 | | 2011-04-06 | 27,900 | 46.80 | 46.83 | 45.97 | 46.63 | 00:00:00 | | 2011-04-07 | 26,500 | 47.00 | 47.11 | 46.50 | 46.85 | 00:00:00 | | 2011-04-08 | 40,500 | 47.00 | 47.26 | 46.77 | 47.10 | 00:00:00 | | 2011-04-11 | 42,900 | 47.45 | 47.45 | 46.99 | 47.33 | 00:00:00 | | 2011-04-12 | 24,900 | 46.95 | 47.26 | 46.76 | 46.95 | 00:00:00 | | 2011-04-13 | 18,200 | 47.30 | 47.30 | 46.95 | 47.24 | 00:00:00 | | 2011-04-14 | 27,500 | 47.30 | 47.30 | 46.53 | 46.90 | 00:00:00 | | 2011-04-15 | 44,600 | 46.40 | 46.62 | 46.10 | 46.37 | 00:00:00 | | 2011-04-18 | 75,800 | 46.50 | 46.50 | 45.20 | 45.98 | 00:00:00 | | 2011-04-19 | 56,600 | 45.75 | 45.75 | 44.79 | 45.40 | 00:00:00 | | 2011-04-20 | 39,600 | 45.40 | 46.39 | 45.32 | 46.36 | 00:00:00 | | 2011-04-21 | 41,100 | 42.80 | 43.36 | 42.80 | 42.97 | 00:00:00 | | 2011-04-26 | 30,200 | 43.18 | 43.38 | 42.87 | 43.24 | 00:00:00 | | 2011-04-27 | 22,700 | 43.25 | 43.31 | 43.10 | 43.13 | 00:00:00 | | 2011-04-28 | 31,100 | 43.20 | 44.03 | 43.20 | 43.71 | 00:00:00 | | 2011-04-29 | 21,600 | 44.00 | 44.22 | 43.85 | 44.01 | 00:00:00 | | 2011-05-02 | 34,700 | 44.06 | 44.62 | 43.95 | 43.98 | 00:00:00 | | 2011-05-03 | 14,300 | 44.10 | 44.51 | 43.90 | 43.90 | 00:00:00 | | 2011-05-04 | 16,400 | 44.10 | 44.36 | 43.44 | 43.49 | 00:00:00 | | 2011-05-05 | 14,900 | 43.47 | 43.68 | 43.30 | 43.60 | 00:00:00 | | 2011-05-06 | 8,000 | 43.40 | 43.80 | 43.33 | 43.52 | 00:00:00 | | 2011-05-09 | 17,200 | 43.35 | 43.42 | 42.90 | 43.17 | 00:00:00 | | 2011-05-10 | 7,800 | 43.35 | 43.83 | 43.17 | 43.65 | 00:00:00 | | 2011-05-11 | 10,600 | 43.60 | 44.12 | 43.46 | 43.65 | 00:00:00 | | 2011-05-12 | 13,200 | 43.85 | 43.88 | 43.13 | 43.28 | 00:00:00 | | 2011-05-13 | 12,900 | 43.41 | 43.44 | 42.80 | 42.80 | 00:00:00 | | 2011-05-16 | 16,200 | 42.80 | 42.80 | 41.72 | 42.13 | 00:00:00 | | 2011-05-17 | 10,500 | 42.10 | 42.56 | 41.94 | 42.08 | 00:00:00 | | 2011-05-18 | 12,100 | 42.25 | 42.25 | 41.70 | 41.87 | 00:00:00 | | 2011-05-19 | 11,600 | 41.95 | 42.26 | 41.70 | 41.86 | 00:00:00 | | 2011-05-20 | 14,200 | 41.99 | 42.18 | 41.35 | 41.44 | 00:00:00 | | 2011-05-23 | 45,300 | 41.01 | 41.01 | 40.45 | 40.54 | 00:00:00 | | 2011-05-24 | 19,900 | 40.70 | 41.03 | 40.62 | 40.71 | 00:00:00 | | 2011-05-25 | 26,500 | 41.02 | 41.75 | 41.02 | 41.74 | 00:00:00 | | 2011-05-26 | 9,100 | 41.90 | 41.90 | 41.16 | 41.24 | 00:00:00 | | 2011-05-27 | 6,200 | 41.60 | 41.60 | 40.91 | 40.94 | 00:00:00 | | 2011-05-30 | 24,100 | 40.05 | 40.32 | 40.01 | 40.26 | 00:00:00 | | 2011-05-31 | 24,600 | 40.40 | 40.70 | 40.25 | 40.35 | 00:00:00 | | 2011-06-01 | 16,100 | 40.60 | 40.81 | 40.06 | 40.11 | 00:00:00 | | 2011-06-02 | 14,900 | 40.10 | 40.10 | 39.17 | 39.29 | 00:00:00 | | 2011-06-03 | 42,800 | 39.41 | 39.45 | 37.65 | 38.32 | 00:00:00 | | 2011-06-06 | 25,700 | 38.10 | 38.28 | 37.50 | 37.97 | 00:00:00 | | 2011-06-07 | 18,700 | 37.75 | 39.10 | 37.75 | 39.07 | 00:00:00 | | 2011-06-08 | 16,200 | 38.85 | 39.35 | 38.58 | 38.66 | 00:00:00 | | 2011-06-09 | 11,900 | 38.75 | 39.12 | 38.60 | 39.04 | 00:00:00 | | 2011-06-10 | 16,700 | 39.10 | 39.22 | 38.07 | 38.19 | 00:00:00 | | 2011-06-13 | 2,500 | 38.34 | 38.35 | 38.02 | 38.14 | 00:00:00 | | 2011-06-14 | 10,000 | 38.21 | 39.01 | 38.21 | 38.92 | 00:00:00 | | 2011-06-15 | 26,900 | 38.76 | 38.76 | 37.79 | 37.98 | 00:00:00 | | 2011-06-16 | 16,800 | 37.90 | 37.98 | 37.28 | 37.33 | 00:00:00 | | 2011-06-17 | 13,600 | 37.44 | 38.06 | 37.06 | 37.88 | 00:00:00 | | 2011-06-20 | 15,600 | 37.99 | 37.99 | 36.88 | 37.53 | 00:00:00 | | 2011-06-21 | 14,800 | 37.45 | 38.12 | 37.35 | 37.93 | 00:00:00 | | 2011-06-22 | 17,300 | 38.05 | 38.53 | 38.05 | 38.34 | 00:00:00 | | 2011-06-23 | 8,900 | 38.36 | 38.36 | 37.18 | 37.37 | 00:00:00 | | 2011-06-24 | 11,400 | 37.56 | 37.67 | 36.99 | 37.19 | 00:00:00 | | 2011-06-27 | 12,400 | 37.38 | 37.38 | 36.98 | 37.08 | 00:00:00 | | 2011-06-28 | 9,200 | 37.19 | 37.33 | 36.70 | 37.15 | 00:00:00 | | 2011-06-29 | 10,500 | 37.19 | 37.81 | 37.15 | 37.81 | 00:00:00 | | 2011-06-30 | 19,200 | 37.81 | 38.44 | 37.53 | 38.40 | 00:00:00 | | 2011-07-01 | 16,700 | 38.39 | 38.97 | 38.24 | 38.90 | 00:00:00 | | 2011-07-04 | 13,100 | 39.10 | 39.36 | 39.04 | 39.18 | 00:00:00 | | 2011-07-05 | 13,000 | 39.23 | 39.23 | 38.72 | 38.83 | 00:00:00 | | 2011-07-06 | 11,900 | 38.85 | 38.85 | 38.24 | 38.38 | 00:00:00 | | 2011-07-07 | 6,000 | 38.53 | 38.85 | 38.19 | 38.78 | 00:00:00 | | 2011-07-08 | 40,600 | 38.54 | 38.54 | 36.93 | 37.12 | 00:00:00 | | 2011-07-11 | 29,600 | 37.21 | 37.49 | 36.28 | 36.35 | 00:00:00 | | 2011-07-12 | 34,600 | 36.44 | 36.44 | 34.85 | 35.72 | 00:00:00 | | 2011-07-13 | 18,800 | 35.79 | 35.94 | 35.30 | 35.92 | 00:00:00 | | 2011-07-14 | 26,600 | 35.87 | 36.36 | 35.22 | 35.96 | 00:00:00 | | 2011-07-15 | 44,400 | 35.90 | 36.11 | 35.40 | 35.50 | 00:00:00 | | 2011-07-18 | 29,300 | 36.00 | 36.00 | 35.10 | 35.18 | 00:00:00 | | 2011-07-19 | 14,800 | 35.31 | 36.20 | 35.17 | 36.20 | 00:00:00 | | 2011-07-20 | 14,700 | 36.33 | 36.74 | 35.93 | 36.71 | 00:00:00 | | 2011-07-21 | 18,900 | 36.83 | 37.56 | 36.38 | 37.56 | 00:00:00 | | 2011-07-22 | 12,700 | 37.65 | 37.79 | 37.47 | 37.65 | 00:00:00 | | 2011-07-25 | 12,400 | 37.54 | 37.84 | 37.29 | 37.55 | 00:00:00 | | 2011-07-26 | 7,000 | 37.68 | 37.95 | 37.60 | 37.90 | 00:00:00 | | 2011-07-27 | 10,000 | 37.90 | 37.90 | 36.92 | 37.12 | 00:00:00 | | 2011-07-28 | 7,700 | 36.83 | 37.22 | 36.83 | 37.14 | 00:00:00 | | 2011-07-29 | 19,500 | 36.99 | 36.99 | 35.78 | 36.54 | 00:00:00 | | 2011-08-01 | 20,100 | 37.42 | 37.48 | 35.35 | 35.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
