|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-07-11 | 6,800 | 33.03 | 33.80 | 33.03 | 33.61 | 00:00:00 | 2012-07-12 | 5,300 | 33.43 | 33.68 | 33.20 | 33.43 | 00:00:00 | 2012-07-13 | 11,300 | 33.58 | 34.08 | 33.08 | 33.98 | 00:00:00 | 2012-07-16 | 9,700 | 33.99 | 34.30 | 33.63 | 34.09 | 00:00:00 | 2012-07-17 | 9,500 | 34.40 | 34.46 | 33.98 | 34.21 | 00:00:00 | 2012-07-18 | 4,300 | 34.15 | 34.16 | 33.50 | 34.12 | 00:00:00 | 2012-07-19 | 29,400 | 34.15 | 34.18 | 33.71 | 33.71 | 00:00:00 | 2012-07-20 | 22,700 | 33.27 | 33.37 | 31.72 | 31.80 | 00:00:00 | 2012-07-23 | 28,600 | 31.40 | 31.67 | 30.64 | 30.97 | 00:00:00 | 2012-07-24 | 8,400 | 30.84 | 30.84 | 30.19 | 30.19 | 00:00:00 | 2012-07-25 | 14,300 | 30.10 | 30.50 | 29.79 | 30.15 | 00:00:00 | 2012-07-26 | 3,800 | 30.04 | 31.51 | 29.80 | 31.36 | 00:00:00 | 2012-07-27 | 11,100 | 31.48 | 31.95 | 30.83 | 31.95 | 00:00:00 | 2012-07-31 | 11,400 | 32.07 | 32.20 | 31.82 | 31.82 | 00:00:00 | 2012-08-01 | 9,800 | 32.09 | 32.24 | 31.79 | 31.97 | 00:00:00 | 2012-08-02 | 17,300 | 31.93 | 32.40 | 30.97 | 31.01 | 00:00:00 | 2012-08-03 | 11,400 | 31.00 | 32.67 | 31.00 | 32.43 | 00:00:00 | 2012-08-06 | 14,300 | 32.26 | 33.15 | 32.26 | 32.98 | 00:00:00 | 2012-08-07 | 16,200 | 32.90 | 33.75 | 32.90 | 33.60 | 00:00:00 | 2012-08-08 | 11,500 | 33.56 | 33.58 | 32.87 | 33.34 | 00:00:00 | 2012-08-09 | 5,700 | 33.39 | 33.41 | 32.84 | 33.14 | 00:00:00 | 2012-08-10 | 3,000 | 33.11 | 33.22 | 32.91 | 33.12 | 00:00:00 | 2012-08-14 | 11,500 | 33.00 | 33.13 | 32.42 | 33.02 | 00:00:00 | 2012-08-15 | 9,600 | 33.14 | 33.14 | 32.68 | 32.88 | 00:00:00 | 2012-08-16 | 10,600 | 32.95 | 33.50 | 32.69 | 33.40 | 00:00:00 | 2012-08-17 | 9,900 | 33.60 | 33.66 | 33.08 | 33.33 | 00:00:00 | 2012-08-20 | 9,000 | 33.37 | 33.66 | 33.17 | 33.38 | 00:00:00 | 2012-08-21 | 11,500 | 33.36 | 33.63 | 33.25 | 33.25 | 00:00:00 | 2012-08-22 | 7,000 | 33.33 | 33.42 | 33.03 | 33.13 | 00:00:00 | 2012-08-23 | 9,900 | 33.26 | 33.35 | 32.15 | 32.43 | 00:00:00 | 2012-08-24 | 4,900 | 32.38 | 32.81 | 32.38 | 32.75 | 00:00:00 | 2012-08-27 | 9,800 | 32.75 | 33.23 | 32.62 | 33.13 | 00:00:00 | 2012-08-28 | 13,500 | 33.08 | 33.13 | 32.85 | 32.94 | 00:00:00 | 2012-08-29 | 10,400 | 32.94 | 33.26 | 32.88 | 33.01 | 00:00:00 | 2012-08-30 | 5,800 | 32.89 | 33.43 | 32.78 | 32.92 | 00:00:00 | 2012-08-31 | 6,300 | 32.98 | 33.55 | 32.97 | 33.31 | 00:00:00 | 2012-09-03 | 10,900 | 33.30 | 33.91 | 33.29 | 33.88 | 00:00:00 | 2012-09-04 | 8,100 | 33.71 | 34.18 | 33.71 | 33.84 | 00:00:00 | 2012-09-05 | 5,700 | 33.65 | 33.83 | 33.35 | 33.62 | 00:00:00 | 2012-09-06 | 22,000 | 33.90 | 34.63 | 33.76 | 34.36 | 00:00:00 | 2012-09-07 | 24,600 | 34.28 | 35.25 | 34.28 | 35.10 | 00:00:00 | 2012-09-10 | 19,200 | 35.10 | 35.53 | 35.00 | 35.20 | 00:00:00 | 2012-09-11 | 23,600 | 35.23 | 35.83 | 35.02 | 35.54 | 00:00:00 | 2012-09-12 | 28,300 | 35.65 | 36.30 | 35.65 | 35.81 | 00:00:00 | 2012-09-13 | 19,700 | 35.79 | 36.11 | 35.74 | 36.11 | 00:00:00 | 2012-09-14 | 20,700 | 36.21 | 36.22 | 35.60 | 36.01 | 00:00:00 | 2012-09-17 | 14,000 | 35.93 | 35.93 | 35.54 | 35.69 | 00:00:00 | 2012-09-18 | 15,000 | 35.65 | 35.65 | 35.19 | 35.21 | 00:00:00 | 2012-09-19 | 9,600 | 35.35 | 35.47 | 34.92 | 35.20 | 00:00:00 | 2012-09-20 | 4,700 | 35.08 | 35.08 | 34.74 | 35.02 | 00:00:00 | 2012-09-21 | 11,300 | 35.06 | 35.31 | 34.94 | 35.13 | 00:00:00 | 2012-09-24 | 6,200 | 34.90 | 35.16 | 34.90 | 35.08 | 00:00:00 | 2012-09-25 | 14,600 | 35.07 | 35.58 | 35.07 | 35.28 | 00:00:00 | 2012-09-26 | 13,500 | 35.31 | 35.31 | 34.97 | 35.21 | 00:00:00 | 2012-09-27 | 11,600 | 35.46 | 35.67 | 35.16 | 35.61 | 00:00:00 | 2012-09-28 | 9,900 | 35.60 | 35.63 | 34.78 | 35.08 | 00:00:00 | 2012-10-01 | 17,500 | 34.80 | 35.12 | 34.78 | 34.88 | 00:00:00 | 2012-10-02 | 11,000 | 34.89 | 35.52 | 34.86 | 35.13 | 00:00:00 | 2012-10-03 | 2,400 | 35.04 | 35.89 | 35.04 | 35.79 | 00:00:00 | 2012-10-04 | 10,800 | 36.00 | 36.04 | 35.25 | 35.42 | 00:00:00 | 2012-10-05 | 3,400 | 35.43 | 35.87 | 35.13 | 35.83 | 00:00:00 | 2012-10-08 | 8,100 | 35.65 | 35.72 | 35.20 | 35.38 | 00:00:00 | 2012-10-09 | 6,600 | 35.34 | 35.34 | 34.40 | 34.64 | 00:00:00 | 2012-10-10 | 4,800 | 34.65 | 34.68 | 34.25 | 34.37 | 00:00:00 | 2012-10-11 | 4,700 | 34.46 | 35.03 | 34.40 | 34.79 | 00:00:00 | 2012-10-12 | 7,300 | 34.80 | 34.80 | 34.57 | 34.63 | 00:00:00 | 2012-10-15 | 13,100 | 34.64 | 35.18 | 34.64 | 34.89 | 00:00:00 | 2012-10-16 | 6,500 | 34.93 | 35.50 | 34.86 | 35.49 | 00:00:00 | 2012-10-17 | 8,400 | 35.30 | 35.88 | 35.30 | 35.72 | 00:00:00 | 2012-10-18 | 10,200 | 35.72 | 35.86 | 35.58 | 35.73 | 00:00:00 | 2012-10-19 | 9,300 | 35.78 | 35.78 | 35.44 | 35.45 | 00:00:00 | 2012-10-22 | 4,600 | 35.40 | 35.51 | 35.20 | 35.26 | 00:00:00 | 2012-10-23 | 5,000 | 35.49 | 35.49 | 34.80 | 35.26 | 00:00:00 | 2012-10-25 | 2,900 | 35.06 | 35.06 | 34.59 | 34.75 | 00:00:00 | 2012-10-26 | 8,900 | 34.36 | 34.94 | 34.34 | 34.90 | 00:00:00 | 2012-10-29 | 3,400 | 34.99 | 34.99 | 34.42 | 34.76 | 00:00:00 | 2012-10-30 | 4,200 | 34.76 | 35.03 | 34.76 | 35.01 | 00:00:00 | 2012-10-31 | 5,600 | 35.02 | 35.62 | 34.90 | 35.29 | 00:00:00 | 2012-11-01 | 7,600 | 35.39 | 35.60 | 35.06 | 35.42 | 00:00:00 | 2012-11-02 | 5,400 | 35.49 | 35.49 | 34.99 | 35.32 | 00:00:00 | 2012-11-05 | 8,400 | 35.39 | 35.39 | 34.90 | 35.10 | 00:00:00 | 2012-11-06 | 7,800 | 35.25 | 35.32 | 35.02 | 35.31 | 00:00:00 | 2012-11-07 | 9,200 | 35.35 | 35.50 | 34.10 | 34.36 | 00:00:00 | 2012-11-08 | 16,200 | 34.47 | 34.47 | 33.34 | 33.49 | 00:00:00 | 2012-11-09 | 19,500 | 33.44 | 33.56 | 32.75 | 33.22 | 00:00:00 | 2012-11-12 | 7,800 | 33.10 | 33.61 | 33.07 | 33.40 | 00:00:00 | 2012-11-13 | 38,800 | 33.10 | 33.14 | 31.20 | 32.90 | 00:00:00 | 2012-11-14 | 30,200 | 33.10 | 34.00 | 32.77 | 32.97 | 00:00:00 | 2012-11-15 | 9,000 | 32.68 | 32.76 | 32.40 | 32.65 | 00:00:00 | 2012-11-16 | 14,300 | 32.55 | 32.64 | 31.67 | 31.82 | 00:00:00 | 2012-11-19 | 16,000 | 31.80 | 32.14 | 31.50 | 32.00 | 00:00:00 | 2012-11-20 | 9,500 | 31.86 | 31.90 | 31.53 | 31.70 | 00:00:00 | 2012-11-21 | 11,100 | 31.57 | 32.13 | 31.50 | 32.13 | 00:00:00 | 2012-11-22 | 10,000 | 32.10 | 32.28 | 32.03 | 32.20 | 00:00:00 | 2012-11-23 | 13,800 | 32.25 | 32.40 | 31.67 | 32.34 | 00:00:00 | 2012-11-26 | 6,600 | 32.41 | 32.48 | 32.00 | 32.00 | 00:00:00 | 2012-11-27 | 8,700 | 32.11 | 32.31 | 31.75 | 31.84 | 00:00:00 | 2012-11-28 | 10,900 | 31.65 | 31.79 | 31.15 | 31.64 | 00:00:00 | 2012-11-29 | 10,900 | 31.66 | 32.15 | 31.65 | 32.05 | 00:00:00 | 2012-11-30 | 5,900 | 32.20 | 32.27 | 32.00 | 32.04 | 00:00:00 | 2012-12-03 | 8,800 | 32.10 | 32.24 | 31.96 | 32.07 | 00:00:00 | 2012-12-04 | 3,700 | 31.99 | 32.26 | 31.96 | 32.21 | 00:00:00 | 2012-12-05 | 20,600 | 32.53 | 32.53 | 32.02 | 32.38 | 00:00:00 | 2012-12-06 | 26,000 | 32.34 | 32.34 | 31.48 | 31.82 | 00:00:00 | 2012-12-07 | 20,500 | 31.74 | 31.89 | 31.32 | 31.62 | 00:00:00 | 2012-12-10 | 20,700 | 31.40 | 31.40 | 30.77 | 31.18 | 00:00:00 | 2012-12-11 | 11,400 | 31.12 | 32.00 | 31.12 | 31.94 | 00:00:00 | 2012-12-12 | 24,200 | 31.67 | 32.03 | 31.50 | 32.03 | 00:00:00 | 2012-12-13 | 26,200 | 31.80 | 31.80 | 30.91 | 30.95 | 00:00:00 | 2012-12-14 | 12,800 | 31.01 | 31.44 | 30.90 | 31.25 | 00:00:00 | 2012-12-17 | 10,000 | 31.25 | 31.34 | 30.98 | 31.24 | 00:00:00 | 2012-12-18 | 7,700 | 31.38 | 31.75 | 31.33 | 31.75 | 00:00:00 | 2012-12-19 | 10,600 | 31.88 | 31.97 | 31.67 | 31.76 | 00:00:00 | 2012-12-20 | 7,600 | 31.66 | 32.01 | 31.43 | 31.81 | 00:00:00 | 2012-12-21 | 11,900 | 31.57 | 31.88 | 31.18 | 31.30 | 00:00:00 | 2012-12-24 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | 2012-12-25 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | 2012-12-26 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | 2012-12-27 | 16,600 | 31.33 | 31.63 | 31.28 | 31.51 | 00:00:00 | 2012-12-28 | 13,800 | 31.53 | 31.63 | 31.10 | 31.20 | 00:00:00 | 2012-12-31 | 0 | 31.20 | 31.20 | 31.20 | 31.20 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|