|
 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 | | 2014-01-24 | 10,300 | 27.68 | 27.76 | 27.02 | 27.02 | 00:00:00 | | 2014-01-30 | 14,700 | 26.80 | 27.39 | 26.73 | 27.21 | 00:00:00 | | 2014-01-31 | 12,400 | 27.32 | 27.70 | 27.07 | 27.43 | 00:00:00 | | 2014-02-03 | 12,700 | 27.30 | 27.72 | 27.09 | 27.16 | 00:00:00 | | 2014-02-26 | 33,000 | 30.29 | 30.29 | 28.98 | 29.10 | 00:00:00 | | 2014-03-18 | 10,900 | 28.83 | 29.36 | 28.68 | 29.05 | 00:00:00 | | 2014-03-19 | 27,400 | 29.16 | 29.16 | 28.82 | 28.83 | 00:00:00 | | 2014-03-20 | 18,500 | 28.73 | 29.17 | 28.61 | 29.05 | 00:00:00 | | 2014-03-21 | 6,900 | 29.15 | 29.43 | 28.84 | 28.85 | 00:00:00 | | 2014-03-24 | 5,000 | 28.78 | 28.82 | 28.48 | 28.48 | 00:00:00 | | 2014-03-25 | 4,100 | 28.51 | 28.75 | 28.48 | 28.58 | 00:00:00 | | 2014-03-26 | 10,200 | 28.75 | 28.82 | 28.56 | 28.69 | 00:00:00 | | 2014-03-27 | 5,900 | 28.58 | 28.69 | 28.51 | 28.62 | 00:00:00 | | 2014-03-28 | 27,600 | 28.77 | 29.83 | 28.77 | 29.51 | 00:00:00 | | 2014-04-07 | 7,500 | 29.12 | 29.38 | 28.69 | 28.69 | 00:00:00 | | 2014-05-01 | 0 | 27.45 | 27.45 | 27.45 | 27.45 | 00:00:00 | | 2014-05-02 | 3,800 | 27.45 | 27.53 | 27.12 | 27.12 | 00:00:00 | | 2014-05-05 | 6,800 | 27.08 | 27.17 | 26.76 | 26.93 | 00:00:00 | | 2014-05-06 | 3,300 | 27.02 | 27.06 | 26.80 | 26.81 | 00:00:00 | | 2014-05-12 | 9,400 | 27.89 | 27.89 | 27.58 | 27.66 | 00:00:00 | | 2014-05-19 | 13,500 | 26.80 | 27.34 | 26.67 | 27.29 | 00:00:00 | | 2014-05-26 | 20,900 | 29.22 | 29.49 | 29.22 | 29.35 | 00:00:00 | | 2014-05-29 | 3,700 | 29.22 | 29.55 | 29.22 | 29.46 | 00:00:00 | | 2014-05-30 | 15,100 | 29.44 | 29.52 | 29.30 | 29.30 | 00:00:00 | | 2014-06-02 | 5,100 | 29.42 | 29.51 | 29.07 | 29.32 | 00:00:00 | | 2014-06-05 | 16,300 | 29.36 | 29.82 | 29.35 | 29.57 | 00:00:00 | | 2014-06-06 | 4,400 | 29.66 | 29.70 | 29.44 | 29.56 | 00:00:00 | | 2014-06-10 | 22,600 | 29.71 | 30.11 | 29.60 | 29.90 | 00:00:00 | | 2014-06-11 | 9,400 | 30.01 | 30.15 | 29.48 | 29.56 | 00:00:00 | | 2014-06-19 | 42,700 | 30.43 | 31.19 | 30.40 | 31.03 | 00:00:00 | | 2014-06-20 | 30,700 | 30.98 | 32.00 | 30.98 | 31.44 | 00:00:00 | | 2014-06-26 | 5,900 | 31.28 | 31.65 | 31.05 | 31.24 | 00:00:00 | | 2014-06-27 | 7,200 | 31.38 | 31.81 | 31.36 | 31.67 | 00:00:00 | | 2014-07-08 | 11,500 | 31.34 | 31.50 | 30.90 | 31.03 | 00:00:00 | | 2014-07-09 | 9,100 | 31.09 | 31.44 | 30.97 | 31.23 | 00:00:00 | | 2014-07-10 | 7,000 | 31.11 | 31.35 | 30.74 | 30.79 | 00:00:00 | | 2014-07-11 | 4,900 | 30.77 | 30.88 | 30.59 | 30.59 | 00:00:00 | | 2014-07-15 | 5,500 | 30.86 | 31.37 | 30.79 | 31.00 | 00:00:00 | | 2014-07-16 | 4,200 | 31.08 | 31.55 | 31.08 | 31.50 | 00:00:00 | | 2014-07-29 | 8,900 | 31.22 | 31.61 | 31.22 | 31.41 | 00:00:00 | | 2014-07-30 | 1,600 | 31.34 | 31.34 | 30.67 | 30.71 | 00:00:00 | | 2014-07-31 | 19,700 | 30.73 | 30.73 | 29.98 | 30.03 | 00:00:00 | | 2014-08-01 | 20,200 | 29.95 | 29.98 | 28.85 | 28.90 | 00:00:00 | | 2014-08-04 | 7,300 | 29.17 | 29.37 | 28.99 | 29.14 | 00:00:00 | | 2014-08-12 | 1,300 | 29.14 | 29.14 | 28.43 | 28.43 | 00:00:00 | | 2014-08-13 | 4,300 | 28.53 | 29.35 | 28.53 | 29.33 | 00:00:00 | | 2014-08-18 | 5,500 | 29.01 | 29.38 | 28.98 | 29.38 | 00:00:00 | | 2014-08-19 | 1,900 | 29.29 | 30.04 | 29.29 | 29.87 | 00:00:00 | | 2014-08-20 | 2,900 | 29.77 | 30.00 | 29.74 | 29.82 | 00:00:00 | | 2014-09-03 | 6,600 | 30.00 | 31.00 | 30.00 | 30.72 | 00:00:00 | | 2014-09-04 | 3,200 | 30.76 | 31.31 | 30.57 | 31.31 | 00:00:00 | | 2014-09-29 | 6,300 | 31.20 | 31.20 | 30.12 | 30.33 | 00:00:00 | | 2014-09-30 | 4,700 | 30.33 | 31.00 | 30.33 | 30.81 | 00:00:00 | | 2014-10-01 | 2,100 | 30.81 | 31.00 | 30.68 | 30.69 | 00:00:00 | | 2014-10-08 | 11,200 | 29.02 | 29.15 | 28.79 | 28.92 | 00:00:00 | | 2014-10-09 | 7,700 | 29.12 | 29.12 | 28.27 | 28.32 | 00:00:00 | | 2014-10-14 | 10,300 | 27.38 | 27.41 | 26.90 | 27.35 | 00:00:00 | | 2014-10-23 | 4,500 | 26.79 | 27.45 | 26.79 | 27.32 | 00:00:00 | | 2014-10-24 | 1,700 | 27.28 | 27.32 | 27.10 | 27.10 | 00:00:00 | | 2014-10-30 | 2,200 | 27.70 | 27.76 | 27.00 | 27.66 | 00:00:00 | | 2014-10-31 | 9,400 | 27.91 | 28.30 | 27.91 | 28.30 | 00:00:00 | | 2014-11-13 | 12,400 | 27.44 | 27.55 | 26.50 | 26.93 | 00:00:00 | | 2014-11-14 | 15,300 | 26.64 | 26.64 | 25.96 | 26.43 | 00:00:00 | | 2014-11-18 | 14,300 | 26.46 | 26.89 | 26.46 | 26.80 | 00:00:00 | | 2014-11-19 | 2,900 | 26.89 | 26.90 | 26.72 | 26.82 | 00:00:00 | | 2014-11-24 | 9,000 | 27.21 | 27.32 | 27.01 | 27.26 | 00:00:00 | | 2014-12-02 | 9,800 | 29.20 | 29.31 | 28.60 | 28.70 | 00:00:00 | | 2014-12-11 | 7,000 | 28.09 | 28.41 | 28.00 | 28.05 | 00:00:00 | | 2014-12-12 | 8,200 | 27.95 | 27.95 | 26.85 | 27.12 | 00:00:00 | | 2014-12-18 | 6,400 | 26.71 | 27.00 | 26.59 | 26.98 | 00:00:00 | | 2014-12-19 | 10,300 | 27.14 | 27.21 | 26.13 | 26.32 | 00:00:00 | | 2014-12-22 | 9,600 | 26.25 | 26.50 | 26.08 | 26.21 | 00:00:00 | | 2015-01-06 | 8,100 | 24.63 | 24.69 | 24.19 | 24.39 | 00:00:00 | | 2015-01-12 | 25,200 | 23.90 | 23.90 | 22.60 | 23.14 | 00:00:00 | | 2015-01-19 | 15,900 | 23.89 | 23.93 | 23.42 | 23.50 | 00:00:00 | | 2015-01-26 | 16,300 | 23.59 | 23.96 | 23.59 | 23.93 | 00:00:00 | | 2015-01-27 | 13,600 | 24.00 | 24.05 | 23.68 | 23.87 | 00:00:00 | | 2015-01-28 | 14,700 | 23.99 | 24.34 | 23.90 | 24.29 | 00:00:00 | | 2015-01-29 | 8,900 | 24.03 | 24.70 | 24.03 | 24.66 | 00:00:00 | | 2015-01-30 | 20,300 | 24.70 | 24.77 | 24.50 | 24.63 | 00:00:00 | | 2015-02-03 | 80,500 | 25.12 | 25.47 | 23.48 | 23.98 | 00:00:00 | | 2015-02-04 | 26,800 | 24.02 | 24.14 | 23.40 | 23.55 | 00:00:00 | | 2015-02-09 | 23,800 | 23.27 | 23.27 | 22.62 | 22.73 | 00:00:00 | | 2015-02-16 | 10,200 | 23.73 | 23.98 | 23.45 | 23.67 | 00:00:00 | | 2015-02-17 | 35,300 | 23.52 | 24.06 | 23.40 | 24.03 | 00:00:00 | | 2015-02-18 | 12,800 | 24.10 | 24.11 | 23.65 | 23.84 | 00:00:00 | | 2015-02-19 | 20,900 | 23.78 | 23.83 | 23.30 | 23.43 | 00:00:00 | | 2015-02-20 | 6,600 | 23.40 | 23.43 | 23.19 | 23.41 | 00:00:00 | | 2015-02-23 | 12,100 | 23.39 | 23.70 | 23.30 | 23.63 | 00:00:00 | | 2015-02-26 | 19,200 | 25.08 | 25.20 | 24.55 | 24.68 | 00:00:00 | | 2015-02-27 | 12,100 | 24.77 | 25.06 | 24.60 | 25.06 | 00:00:00 | | 2015-03-02 | 31,000 | 24.97 | 25.04 | 24.55 | 24.78 | 00:00:00 | | 2015-03-03 | 23,300 | 24.82 | 24.94 | 24.50 | 24.59 | 00:00:00 | | 2015-03-04 | 22,000 | 24.60 | 24.90 | 24.23 | 24.47 | 00:00:00 | | 2015-03-05 | 23,500 | 24.49 | 25.00 | 24.32 | 24.90 | 00:00:00 | | 2015-03-06 | 34,700 | 24.90 | 24.90 | 24.25 | 24.28 | 00:00:00 | | 2015-03-10 | 66,500 | 24.30 | 24.51 | 23.57 | 23.67 | 00:00:00 | | 2015-03-11 | 69,500 | 23.72 | 24.06 | 23.48 | 24.06 | 00:00:00 | | 2015-03-17 | 22,800 | 23.87 | 23.89 | 23.44 | 23.65 | 00:00:00 | | 2015-03-18 | 37,100 | 23.78 | 24.91 | 23.65 | 24.50 | 00:00:00 | | 2015-03-19 | 10,600 | 24.47 | 24.61 | 24.35 | 24.52 | 00:00:00 | | 2015-03-20 | 12,800 | 24.57 | 24.74 | 24.34 | 24.60 | 00:00:00 | | 2015-03-30 | 18,300 | 24.21 | 24.34 | 24.12 | 24.21 | 00:00:00 | | 2015-04-02 | 6,800 | 24.15 | 24.15 | 23.93 | 24.00 | 00:00:00 | | 2015-04-03 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2015-04-06 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2015-04-07 | 47,000 | 24.15 | 25.16 | 24.15 | 25.00 | 00:00:00 | | 2015-04-08 | 37,000 | 25.00 | 25.45 | 24.69 | 24.78 | 00:00:00 | | 2015-04-09 | 20,700 | 24.90 | 25.04 | 24.70 | 24.95 | 00:00:00 | | 2015-04-10 | 18,500 | 24.95 | 25.05 | 24.83 | 24.93 | 00:00:00 | | 2015-04-13 | 24,500 | 24.86 | 25.15 | 24.71 | 24.99 | 00:00:00 | | 2015-04-14 | 18,400 | 24.95 | 25.18 | 24.95 | 24.98 | 00:00:00 | | 2015-04-15 | 10,200 | 25.02 | 25.12 | 24.98 | 25.07 | 00:00:00 | | 2015-04-16 | 22,900 | 25.16 | 25.50 | 24.99 | 25.12 | 00:00:00 | | 2015-04-17 | 51,500 | 24.91 | 25.00 | 24.18 | 24.29 | 00:00:00 | | 2015-04-21 | 16,200 | 24.67 | 24.69 | 24.23 | 24.37 | 00:00:00 | | 2015-04-22 | 26,700 | 24.48 | 24.48 | 23.71 | 23.95 | 00:00:00 | | 2015-04-30 | 33,300 | 22.53 | 22.60 | 22.10 | 22.36 | 00:00:00 | | 2015-05-01 | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 00:00:00 | | 2015-05-04 | 14,500 | 22.28 | 22.63 | 22.16 | 22.57 | 00:00:00 | | 2015-05-05 | 10,300 | 22.62 | 22.69 | 22.04 | 22.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
