|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2011-08-01 | 20,100 | 37.42 | 37.48 | 35.35 | 35.70 | 00:00:00 | 2011-08-02 | 14,900 | 35.63 | 35.63 | 35.00 | 35.17 | 00:00:00 | 2011-08-03 | 25,100 | 35.00 | 35.40 | 34.37 | 34.76 | 00:00:00 | 2011-08-04 | 25,100 | 35.00 | 35.33 | 33.33 | 33.50 | 00:00:00 | 2011-08-05 | 44,200 | 32.60 | 33.76 | 31.90 | 33.50 | 00:00:00 | 2011-08-08 | 66,700 | 32.00 | 33.01 | 30.50 | 30.65 | 00:00:00 | 2011-08-09 | 109,000 | 30.40 | 30.64 | 28.30 | 28.98 | 00:00:00 | 2011-08-10 | 122,500 | 30.40 | 30.40 | 25.92 | 26.41 | 00:00:00 | 2011-08-11 | 70,500 | 26.50 | 26.94 | 24.55 | 26.76 | 00:00:00 | 2011-08-12 | 60,700 | 26.66 | 28.08 | 25.73 | 27.95 | 00:00:00 | 2011-08-15 | 55,900 | 28.50 | 28.67 | 27.92 | 28.67 | 00:00:00 | 2011-08-16 | 36,900 | 28.69 | 28.69 | 27.16 | 27.25 | 00:00:00 | 2011-08-17 | 21,300 | 27.40 | 27.71 | 26.85 | 27.59 | 00:00:00 | 2011-08-18 | 44,500 | 27.55 | 27.55 | 25.50 | 25.85 | 00:00:00 | 2011-08-19 | 48,000 | 25.52 | 25.85 | 24.70 | 25.41 | 00:00:00 | 2011-08-22 | 29,800 | 25.20 | 26.19 | 25.00 | 25.67 | 00:00:00 | 2011-08-23 | 28,500 | 25.88 | 26.27 | 25.40 | 25.85 | 00:00:00 | 2011-08-24 | 38,300 | 25.98 | 26.50 | 25.62 | 26.42 | 00:00:00 | 2011-08-25 | 50,300 | 26.53 | 26.59 | 25.08 | 25.45 | 00:00:00 | 2011-08-26 | 42,100 | 25.31 | 25.51 | 24.17 | 24.99 | 00:00:00 | 2011-08-29 | 25,000 | 25.08 | 26.17 | 25.08 | 26.15 | 00:00:00 | 2011-08-30 | 30,700 | 26.30 | 26.32 | 25.08 | 25.27 | 00:00:00 | 2011-08-31 | 33,200 | 25.39 | 26.35 | 25.28 | 26.02 | 00:00:00 | 2011-09-01 | 33,400 | 26.25 | 26.25 | 25.30 | 25.30 | 00:00:00 | 2011-09-02 | 40,600 | 25.41 | 25.41 | 24.29 | 24.46 | 00:00:00 | 2011-09-05 | 60,500 | 24.31 | 24.31 | 23.09 | 23.35 | 00:00:00 | 2011-09-06 | 32,400 | 23.28 | 23.60 | 22.69 | 23.00 | 00:00:00 | 2011-09-07 | 24,700 | 23.54 | 23.69 | 23.09 | 23.58 | 00:00:00 | 2011-09-08 | 34,000 | 23.64 | 24.08 | 23.39 | 23.91 | 00:00:00 | 2011-09-09 | 39,500 | 23.80 | 23.83 | 22.55 | 22.80 | 00:00:00 | 2011-09-12 | 57,200 | 22.49 | 22.49 | 21.38 | 21.82 | 00:00:00 | 2011-09-13 | 40,600 | 22.30 | 22.49 | 21.21 | 22.41 | 00:00:00 | 2011-09-14 | 62,200 | 22.15 | 24.06 | 21.94 | 24.06 | 00:00:00 | 2011-09-15 | 30,700 | 23.86 | 25.00 | 23.72 | 24.91 | 00:00:00 | 2011-09-16 | 57,800 | 25.07 | 26.00 | 24.92 | 25.63 | 00:00:00 | 2011-09-19 | 39,200 | 25.44 | 25.44 | 24.38 | 25.00 | 00:00:00 | 2011-09-20 | 18,900 | 24.67 | 26.00 | 24.65 | 25.93 | 00:00:00 | 2011-09-21 | 22,600 | 25.74 | 26.00 | 24.50 | 24.60 | 00:00:00 | 2011-09-22 | 22,100 | 24.09 | 24.09 | 23.50 | 23.71 | 00:00:00 | 2011-09-23 | 31,500 | 23.64 | 24.27 | 23.00 | 24.22 | 00:00:00 | 2011-09-26 | 34,800 | 24.08 | 25.89 | 23.75 | 25.27 | 00:00:00 | 2011-09-27 | 62,700 | 26.17 | 28.00 | 26.17 | 27.82 | 00:00:00 | 2011-09-28 | 48,400 | 27.41 | 28.27 | 27.23 | 27.40 | 00:00:00 | 2011-09-29 | 17,700 | 27.33 | 28.50 | 27.25 | 28.28 | 00:00:00 | 2011-09-30 | 18,700 | 28.29 | 28.50 | 27.27 | 27.84 | 00:00:00 | 2011-10-03 | 16,700 | 27.01 | 27.32 | 26.55 | 27.00 | 00:00:00 | 2011-10-04 | 15,000 | 26.97 | 27.15 | 26.28 | 26.89 | 00:00:00 | 2011-10-05 | 9,600 | 27.27 | 28.50 | 27.09 | 28.50 | 00:00:00 | 2011-10-06 | 42,100 | 28.68 | 29.50 | 28.50 | 29.35 | 00:00:00 | 2011-10-07 | 14,300 | 29.39 | 30.00 | 29.24 | 29.43 | 00:00:00 | 2011-10-10 | 62,700 | 29.84 | 30.70 | 29.80 | 30.55 | 00:00:00 | 2011-10-11 | 9,100 | 30.66 | 30.74 | 30.20 | 30.50 | 00:00:00 | 2011-10-12 | 31,600 | 30.57 | 31.52 | 30.03 | 31.44 | 00:00:00 | 2011-10-13 | 18,100 | 31.33 | 31.38 | 30.16 | 30.40 | 00:00:00 | 2011-10-14 | 14,600 | 30.35 | 30.58 | 30.19 | 30.25 | 00:00:00 | 2011-10-17 | 55,300 | 30.76 | 30.83 | 29.07 | 29.10 | 00:00:00 | 2011-10-18 | 23,400 | 28.85 | 29.54 | 28.54 | 29.43 | 00:00:00 | 2011-10-19 | 11,300 | 29.50 | 30.36 | 29.38 | 30.32 | 00:00:00 | 2011-10-20 | 17,500 | 29.94 | 29.99 | 28.69 | 29.06 | 00:00:00 | 2011-10-21 | 18,000 | 28.97 | 30.47 | 28.84 | 30.08 | 00:00:00 | 2011-10-24 | 18,700 | 30.83 | 31.22 | 30.24 | 31.04 | 00:00:00 | 2011-10-25 | 15,900 | 31.01 | 31.68 | 30.50 | 30.73 | 00:00:00 | 2011-10-26 | 11,100 | 30.51 | 31.53 | 30.51 | 31.09 | 00:00:00 | 2011-10-27 | 46,300 | 31.70 | 33.17 | 31.70 | 32.96 | 00:00:00 | 2011-10-28 | 52,500 | 33.36 | 33.36 | 31.86 | 32.03 | 00:00:00 | 2011-10-31 | 15,400 | 31.99 | 31.99 | 30.88 | 31.09 | 00:00:00 | 2011-11-01 | 71,800 | 30.52 | 30.52 | 28.60 | 28.86 | 00:00:00 | 2011-11-02 | 66,300 | 29.79 | 29.79 | 28.11 | 29.01 | 00:00:00 | 2011-11-03 | 26,900 | 28.31 | 30.87 | 28.15 | 30.87 | 00:00:00 | 2011-11-04 | 25,600 | 30.81 | 31.00 | 28.79 | 29.31 | 00:00:00 | 2011-11-07 | 52,000 | 29.17 | 29.91 | 27.97 | 29.42 | 00:00:00 | 2011-11-08 | 13,600 | 29.50 | 29.77 | 28.75 | 28.97 | 00:00:00 | 2011-11-09 | 22,700 | 29.39 | 29.45 | 27.73 | 27.99 | 00:00:00 | 2011-11-10 | 26,500 | 27.55 | 29.22 | 27.43 | 29.00 | 00:00:00 | 2011-11-11 | 27,700 | 29.36 | 30.38 | 28.91 | 30.05 | 00:00:00 | 2011-11-14 | 13,900 | 30.49 | 30.50 | 29.09 | 29.35 | 00:00:00 | 2011-11-15 | 10,100 | 29.17 | 29.37 | 28.50 | 29.05 | 00:00:00 | 2011-11-16 | 17,200 | 28.51 | 29.51 | 28.50 | 28.97 | 00:00:00 | 2011-11-17 | 26,700 | 28.92 | 29.10 | 28.25 | 28.38 | 00:00:00 | 2011-11-18 | 16,200 | 28.52 | 29.50 | 28.41 | 29.08 | 00:00:00 | 2011-11-21 | 24,900 | 28.85 | 28.90 | 27.50 | 27.86 | 00:00:00 | 2011-11-22 | 24,000 | 27.90 | 28.75 | 27.68 | 28.47 | 00:00:00 | 2011-11-23 | 13,600 | 27.95 | 28.48 | 27.52 | 28.00 | 00:00:00 | 2011-11-24 | 15,000 | 27.76 | 28.40 | 27.44 | 27.68 | 00:00:00 | 2011-11-25 | 30,500 | 27.50 | 28.17 | 27.26 | 28.06 | 00:00:00 | 2011-11-28 | 17,500 | 28.75 | 29.74 | 28.58 | 29.60 | 00:00:00 | 2011-11-29 | 21,300 | 29.54 | 29.67 | 29.07 | 29.24 | 00:00:00 | 2011-11-30 | 63,500 | 29.15 | 30.82 | 28.80 | 30.65 | 00:00:00 | 2011-12-01 | 26,800 | 30.76 | 30.80 | 30.12 | 30.50 | 00:00:00 | 2011-12-02 | 28,100 | 30.66 | 31.17 | 29.92 | 29.95 | 00:00:00 | 2011-12-05 | 61,300 | 30.66 | 31.27 | 28.05 | 28.35 | 00:00:00 | 2011-12-06 | 211,500 | 28.00 | 28.50 | 26.79 | 28.24 | 00:00:00 | 2011-12-07 | 58,000 | 28.34 | 28.98 | 27.70 | 27.75 | 00:00:00 | 2011-12-08 | 37,300 | 27.85 | 28.07 | 26.90 | 27.40 | 00:00:00 | 2011-12-09 | 36,200 | 27.10 | 27.99 | 27.00 | 27.91 | 00:00:00 | 2011-12-12 | 30,200 | 27.95 | 27.95 | 26.72 | 26.85 | 00:00:00 | 2011-12-13 | 41,100 | 26.60 | 26.94 | 26.38 | 26.55 | 00:00:00 | 2011-12-14 | 31,700 | 26.37 | 26.44 | 25.73 | 26.20 | 00:00:00 | 2011-12-15 | 24,500 | 26.00 | 26.34 | 25.96 | 26.34 | 00:00:00 | 2011-12-16 | 17,800 | 26.42 | 26.49 | 26.01 | 26.09 | 00:00:00 | 2011-12-19 | 25,200 | 26.03 | 26.45 | 25.97 | 26.08 | 00:00:00 | 2011-12-20 | 18,600 | 26.10 | 26.49 | 25.95 | 26.45 | 00:00:00 | 2011-12-21 | 19,500 | 26.51 | 27.09 | 26.08 | 26.17 | 00:00:00 | 2011-12-22 | 13,200 | 26.31 | 27.52 | 26.31 | 27.40 | 00:00:00 | 2011-12-23 | 13,100 | 27.60 | 27.70 | 27.45 | 27.66 | 00:00:00 | 2011-12-27 | 9,000 | 27.85 | 27.85 | 27.47 | 27.56 | 00:00:00 | 2011-12-28 | 19,700 | 27.39 | 27.54 | 26.49 | 26.70 | 00:00:00 | 2011-12-29 | 16,000 | 26.51 | 27.13 | 26.50 | 27.13 | 00:00:00 | 2011-12-30 | 12,500 | 27.08 | 27.15 | 26.78 | 26.92 | 00:00:00 | 2012-01-02 | 34,100 | 27.07 | 28.68 | 27.07 | 28.41 | 00:00:00 | 2012-01-03 | 42,700 | 28.78 | 29.08 | 28.20 | 28.83 | 00:00:00 | 2012-01-04 | 30,800 | 28.83 | 28.93 | 28.32 | 28.51 | 00:00:00 | 2012-01-05 | 18,700 | 28.50 | 28.50 | 27.80 | 28.10 | 00:00:00 | 2012-01-06 | 11,000 | 28.03 | 28.56 | 28.03 | 28.44 | 00:00:00 | 2012-01-09 | 16,800 | 28.42 | 28.51 | 27.64 | 27.91 | 00:00:00 | 2012-01-10 | 21,300 | 28.08 | 28.61 | 28.08 | 28.57 | 00:00:00 | 2012-01-11 | 18,100 | 28.30 | 28.62 | 27.94 | 28.14 | 00:00:00 | 2012-01-12 | 13,300 | 28.15 | 28.50 | 27.60 | 28.05 | 00:00:00 | 2012-01-13 | 34,800 | 28.44 | 28.44 | 27.23 | 27.52 | 00:00:00 | 2012-01-16 | 19,000 | 27.50 | 28.16 | 27.44 | 28.15 | 00:00:00 | 2012-01-17 | 30,200 | 28.20 | 29.00 | 28.16 | 28.88 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|