|
 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 | | 2012-12-31 | 0 | 31.20 | 31.20 | 31.20 | 31.20 | 00:00:00 | | 2013-01-01 | 0 | 31.20 | 31.20 | 31.20 | 31.20 | 00:00:00 | | 2013-01-02 | 42,700 | 31.57 | 31.81 | 31.46 | 31.60 | 00:00:00 | | 2013-01-03 | 6,000 | 31.67 | 31.67 | 31.49 | 31.56 | 00:00:00 | | 2013-01-04 | 14,400 | 31.54 | 31.94 | 31.46 | 31.94 | 00:00:00 | | 2013-01-07 | 93,800 | 31.79 | 32.00 | 30.88 | 31.08 | 00:00:00 | | 2013-01-08 | 19,700 | 30.94 | 31.24 | 30.86 | 31.08 | 00:00:00 | | 2013-01-09 | 19,600 | 31.15 | 31.27 | 30.95 | 31.10 | 00:00:00 | | 2013-01-10 | 30,200 | 31.20 | 31.20 | 30.52 | 30.76 | 00:00:00 | | 2013-01-11 | 38,700 | 30.65 | 30.85 | 29.88 | 30.12 | 00:00:00 | | 2013-01-14 | 46,300 | 30.06 | 30.18 | 29.60 | 29.79 | 00:00:00 | | 2013-01-15 | 60,400 | 29.50 | 29.57 | 28.68 | 28.90 | 00:00:00 | | 2013-01-16 | 43,000 | 28.80 | 29.02 | 28.75 | 29.02 | 00:00:00 | | 2013-01-17 | 43,100 | 29.04 | 29.48 | 28.76 | 29.46 | 00:00:00 | | 2013-01-18 | 33,500 | 29.64 | 29.64 | 28.90 | 29.05 | 00:00:00 | | 2013-01-21 | 19,200 | 29.20 | 29.49 | 29.19 | 29.49 | 00:00:00 | | 2013-01-28 | 21,900 | 28.60 | 28.60 | 28.09 | 28.24 | 00:00:00 | | 2013-01-29 | 15,100 | 28.10 | 28.71 | 28.10 | 28.71 | 00:00:00 | | 2013-01-30 | 21,300 | 28.72 | 29.20 | 28.10 | 28.28 | 00:00:00 | | 2013-02-04 | 54,000 | 28.09 | 28.55 | 27.41 | 27.48 | 00:00:00 | | 2013-02-06 | 52,000 | 27.63 | 27.69 | 26.85 | 26.98 | 00:00:00 | | 2013-02-07 | 24,100 | 27.14 | 27.31 | 26.82 | 27.02 | 00:00:00 | | 2013-02-08 | 43,400 | 26.99 | 27.47 | 26.44 | 27.43 | 00:00:00 | | 2013-02-11 | 24,100 | 27.59 | 28.00 | 27.16 | 27.91 | 00:00:00 | | 2013-02-15 | 26,100 | 27.60 | 27.85 | 27.30 | 27.34 | 00:00:00 | | 2013-02-21 | 30,700 | 27.74 | 27.74 | 27.10 | 27.10 | 00:00:00 | | 2013-02-22 | 15,300 | 27.34 | 27.80 | 27.25 | 27.80 | 00:00:00 | | 2013-03-05 | 115,400 | 29.58 | 29.98 | 28.75 | 29.23 | 00:00:00 | | 2013-03-06 | 43,200 | 29.05 | 29.23 | 28.39 | 28.61 | 00:00:00 | | 2013-03-12 | 31,300 | 28.73 | 28.73 | 28.16 | 28.23 | 00:00:00 | | 2013-03-13 | 24,000 | 28.35 | 28.41 | 28.16 | 28.25 | 00:00:00 | | 2013-03-14 | 28,200 | 28.40 | 28.70 | 28.25 | 28.61 | 00:00:00 | | 2013-03-15 | 18,500 | 28.75 | 28.78 | 28.26 | 28.66 | 00:00:00 | | 2013-03-18 | 16,400 | 28.28 | 28.71 | 28.15 | 28.71 | 00:00:00 | | 2013-03-20 | 22,400 | 28.74 | 29.18 | 28.74 | 28.93 | 00:00:00 | | 2013-03-21 | 47,700 | 28.96 | 29.95 | 28.96 | 29.64 | 00:00:00 | | 2013-03-22 | 28,600 | 29.65 | 29.93 | 29.54 | 29.77 | 00:00:00 | | 2013-03-28 | 28,900 | 28.80 | 29.31 | 28.80 | 29.21 | 00:00:00 | | 2013-03-29 | 0 | 29.21 | 29.21 | 29.21 | 29.21 | 00:00:00 | | 2013-04-02 | 49,200 | 29.26 | 29.80 | 29.07 | 29.66 | 00:00:00 | | 2013-04-03 | 20,600 | 29.60 | 29.70 | 29.00 | 29.10 | 00:00:00 | | 2013-04-08 | 34,100 | 29.10 | 29.14 | 28.67 | 28.95 | 00:00:00 | | 2013-04-09 | 19,600 | 28.95 | 29.23 | 28.80 | 29.23 | 00:00:00 | | 2013-04-10 | 34,100 | 29.53 | 30.50 | 29.44 | 30.29 | 00:00:00 | | 2013-04-11 | 39,600 | 30.55 | 30.75 | 30.13 | 30.48 | 00:00:00 | | 2013-04-12 | 60,200 | 30.45 | 30.95 | 30.14 | 30.49 | 00:00:00 | | 2013-04-23 | 33,800 | 26.32 | 26.37 | 25.84 | 26.23 | 00:00:00 | | 2013-04-24 | 63,900 | 26.39 | 26.89 | 26.27 | 26.68 | 00:00:00 | | 2013-05-02 | 28,000 | 27.38 | 27.45 | 27.04 | 27.35 | 00:00:00 | | 2013-05-03 | 13,400 | 27.40 | 27.88 | 27.32 | 27.68 | 00:00:00 | | 2013-05-06 | 15,800 | 27.66 | 27.95 | 27.66 | 27.85 | 00:00:00 | | 2013-05-13 | 20,500 | 27.71 | 27.92 | 27.64 | 27.75 | 00:00:00 | | 2013-05-14 | 13,300 | 27.69 | 27.80 | 27.38 | 27.62 | 00:00:00 | | 2013-05-15 | 17,100 | 27.68 | 27.74 | 26.93 | 27.38 | 00:00:00 | | 2013-05-20 | 5,100 | 27.60 | 27.60 | 27.10 | 27.44 | 00:00:00 | | 2013-06-06 | 15,100 | 26.19 | 26.50 | 26.00 | 26.02 | 00:00:00 | | 2013-06-07 | 20,300 | 26.35 | 26.45 | 26.10 | 26.36 | 00:00:00 | | 2013-06-10 | 18,300 | 26.50 | 26.50 | 26.04 | 26.21 | 00:00:00 | | 2013-06-17 | 10,600 | 26.24 | 26.54 | 26.16 | 26.45 | 00:00:00 | | 2013-06-18 | 9,500 | 26.38 | 26.41 | 26.11 | 26.41 | 00:00:00 | | 2013-06-19 | 19,000 | 26.47 | 26.47 | 25.83 | 26.05 | 00:00:00 | | 2013-06-24 | 39,700 | 24.40 | 24.62 | 23.95 | 24.07 | 00:00:00 | | 2013-07-16 | 7,500 | 22.50 | 22.55 | 22.40 | 22.53 | 00:00:00 | | 2013-07-17 | 16,200 | 22.50 | 22.60 | 22.27 | 22.50 | 00:00:00 | | 2013-07-18 | 11,000 | 22.51 | 22.61 | 22.30 | 22.59 | 00:00:00 | | 2013-07-19 | 8,300 | 22.53 | 22.56 | 22.31 | 22.50 | 00:00:00 | | 2013-07-23 | 32,300 | 23.20 | 23.49 | 23.17 | 23.45 | 00:00:00 | | 2013-07-24 | 31,100 | 23.45 | 23.64 | 23.44 | 23.51 | 00:00:00 | | 2013-07-30 | 16,700 | 23.09 | 23.31 | 22.96 | 23.00 | 00:00:00 | | 2013-07-31 | 15,200 | 23.00 | 23.05 | 22.49 | 22.65 | 00:00:00 | | 2013-08-05 | 29,500 | 22.58 | 22.58 | 21.90 | 22.04 | 00:00:00 | | 2013-08-06 | 58,300 | 22.00 | 22.02 | 20.65 | 20.83 | 00:00:00 | | 2013-08-07 | 21,000 | 20.73 | 21.21 | 20.69 | 21.16 | 00:00:00 | | 2013-08-08 | 30,800 | 21.24 | 21.44 | 21.01 | 21.37 | 00:00:00 | | 2013-08-12 | 19,200 | 21.40 | 21.51 | 20.93 | 21.35 | 00:00:00 | | 2013-08-13 | 29,600 | 21.67 | 22.40 | 21.61 | 22.35 | 00:00:00 | | 2013-08-26 | 21,800 | 21.27 | 21.34 | 20.99 | 21.14 | 00:00:00 | | 2013-08-27 | 40,700 | 20.94 | 21.14 | 20.67 | 20.72 | 00:00:00 | | 2013-08-28 | 19,000 | 20.75 | 21.45 | 20.69 | 21.39 | 00:00:00 | | 2013-09-02 | 14,300 | 21.10 | 21.15 | 20.88 | 21.05 | 00:00:00 | | 2013-09-03 | 15,600 | 21.12 | 21.43 | 21.00 | 21.15 | 00:00:00 | | 2013-09-04 | 38,700 | 21.36 | 21.45 | 20.83 | 21.25 | 00:00:00 | | 2013-09-19 | 49,400 | 25.76 | 25.89 | 24.75 | 24.75 | 00:00:00 | | 2013-09-20 | 158,400 | 24.70 | 25.22 | 24.09 | 24.68 | 00:00:00 | | 2013-09-23 | 47,800 | 24.35 | 24.65 | 24.21 | 24.52 | 00:00:00 | | 2013-10-07 | 55,300 | 25.59 | 27.08 | 25.52 | 26.87 | 00:00:00 | | 2013-10-29 | 26,900 | 27.04 | 27.59 | 26.78 | 27.34 | 00:00:00 | | 2013-10-30 | 16,400 | 27.40 | 27.80 | 27.30 | 27.41 | 00:00:00 | | 2013-11-04 | 10,800 | 27.00 | 27.14 | 26.83 | 27.00 | 00:00:00 | | 2013-11-07 | 32,000 | 27.74 | 27.75 | 26.83 | 26.94 | 00:00:00 | | 2013-11-08 | 24,400 | 26.79 | 26.93 | 26.65 | 26.93 | 00:00:00 | | 2013-11-14 | 160,500 | 26.10 | 26.40 | 24.62 | 25.69 | 00:00:00 | | 2013-11-15 | 41,600 | 25.70 | 26.26 | 25.39 | 26.22 | 00:00:00 | | 2013-11-18 | 104,400 | 26.20 | 28.33 | 26.20 | 27.69 | 00:00:00 | | 2013-11-21 | 43,900 | 27.39 | 28.58 | 27.32 | 28.20 | 00:00:00 | | 2013-11-22 | 37,100 | 28.30 | 28.99 | 27.90 | 28.59 | 00:00:00 | | 2013-11-25 | 19,500 | 28.71 | 28.87 | 28.33 | 28.50 | 00:00:00 | | 2013-11-26 | 17,900 | 28.43 | 28.60 | 27.99 | 28.00 | 00:00:00 | | 2013-11-27 | 23,400 | 28.07 | 28.44 | 27.94 | 28.15 | 00:00:00 | | 2013-11-28 | 11,700 | 28.17 | 28.40 | 28.00 | 28.21 | 00:00:00 | | 2013-11-29 | 9,800 | 28.07 | 28.33 | 28.07 | 28.25 | 00:00:00 | | 2013-12-04 | 17,600 | 27.20 | 27.53 | 26.95 | 27.04 | 00:00:00 | | 2013-12-10 | 10,200 | 27.06 | 27.15 | 26.73 | 26.76 | 00:00:00 | | 2013-12-11 | 9,200 | 26.81 | 26.86 | 26.56 | 26.59 | 00:00:00 | | 2013-12-12 | 19,000 | 26.50 | 26.72 | 26.45 | 26.50 | 00:00:00 | | 2013-12-13 | 20,800 | 26.33 | 26.39 | 26.00 | 26.12 | 00:00:00 | | 2013-12-19 | 18,500 | 26.03 | 26.27 | 25.97 | 26.08 | 00:00:00 | | 2013-12-20 | 22,800 | 26.30 | 26.34 | 26.10 | 26.15 | 00:00:00 | | 2013-12-23 | 14,700 | 26.24 | 26.42 | 26.00 | 26.25 | 00:00:00 | | 2013-12-24 | 0 | 26.25 | 26.25 | 26.25 | 26.25 | 00:00:00 | | 2013-12-25 | 0 | 26.25 | 26.25 | 26.25 | 26.25 | 00:00:00 | | 2013-12-30 | 14,700 | 26.70 | 26.72 | 26.56 | 26.69 | 00:00:00 | | 2013-12-31 | 0 | 26.69 | 26.69 | 26.69 | 26.69 | 00:00:00 | | 2014-01-01 | 0 | 26.69 | 26.69 | 26.69 | 26.69 | 00:00:00 | | 2014-01-13 | 11,600 | 25.49 | 25.63 | 25.36 | 25.54 | 00:00:00 | | 2014-01-14 | 38,900 | 25.37 | 26.76 | 25.24 | 26.74 | 00:00:00 | | 2014-01-15 | 45,500 | 26.89 | 27.82 | 26.89 | 27.56 | 00:00:00 | | 2014-01-16 | 16,800 | 27.69 | 27.69 | 27.35 | 27.50 | 00:00:00 | | 2014-01-17 | 32,200 | 27.53 | 27.95 | 26.70 | 26.89 | 00:00:00 | | 2014-01-23 | 20,300 | 27.52 | 27.95 | 27.48 | 27.64 | 00:00:00 | | 2014-01-24 | 10,300 | 27.68 | 27.76 | 27.02 | 27.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
