|
 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 | | 2015-05-05 | 10,300 | 22.62 | 22.69 | 22.04 | 22.20 | 00:00:00 | | 2015-05-06 | 7,900 | 22.08 | 22.40 | 22.07 | 22.31 | 00:00:00 | | 2015-05-19 | 13,200 | 21.77 | 22.20 | 21.73 | 22.12 | 00:00:00 | | 2015-05-20 | 6,200 | 22.17 | 22.37 | 22.12 | 22.25 | 00:00:00 | | 2015-05-28 | 7,600 | 21.98 | 22.03 | 21.66 | 21.88 | 00:00:00 | | 2015-05-29 | 33,400 | 22.03 | 22.03 | 21.18 | 21.26 | 00:00:00 | | 2015-06-01 | 28,500 | 21.38 | 21.42 | 21.14 | 21.19 | 00:00:00 | | 2015-06-02 | 13,800 | 21.30 | 21.34 | 20.80 | 21.15 | 00:00:00 | | 2015-06-03 | 12,800 | 21.02 | 21.59 | 20.99 | 21.59 | 00:00:00 | | 2015-06-08 | 21,200 | 20.44 | 20.54 | 20.00 | 20.05 | 00:00:00 | | 2015-06-09 | 46,900 | 20.09 | 20.09 | 19.69 | 19.98 | 00:00:00 | | 2015-06-10 | 17,000 | 19.99 | 20.43 | 19.73 | 20.40 | 00:00:00 | | 2015-06-11 | 10,800 | 20.42 | 20.53 | 20.18 | 20.25 | 00:00:00 | | 2015-06-12 | 22,700 | 20.09 | 20.20 | 19.74 | 19.98 | 00:00:00 | | 2015-06-15 | 18,900 | 19.95 | 19.95 | 19.44 | 19.62 | 00:00:00 | | 2015-06-16 | 10,000 | 19.65 | 19.65 | 19.30 | 19.61 | 00:00:00 | | 2015-06-17 | 5,300 | 19.71 | 19.75 | 19.34 | 19.41 | 00:00:00 | | 2015-07-02 | 75,200 | 19.68 | 20.57 | 19.68 | 20.32 | 00:00:00 | | 2015-07-03 | 19,400 | 20.48 | 20.50 | 19.58 | 19.86 | 00:00:00 | | 2015-07-20 | 22,100 | 19.89 | 20.06 | 19.80 | 19.93 | 00:00:00 | | 2015-07-27 | 17,300 | 18.92 | 18.93 | 18.57 | 18.66 | 00:00:00 | | 2015-08-03 | 4,900 | 19.00 | 19.16 | 18.83 | 19.09 | 00:00:00 | | 2015-08-04 | 7,700 | 19.15 | 19.15 | 18.95 | 19.04 | 00:00:00 | | 2015-08-05 | 10,700 | 19.07 | 19.37 | 19.06 | 19.32 | 00:00:00 | | 2015-08-06 | 6,000 | 19.36 | 19.51 | 19.20 | 19.32 | 00:00:00 | | 2015-08-07 | 10,500 | 19.38 | 19.38 | 19.15 | 19.15 | 00:00:00 | | 2015-08-10 | 7,200 | 19.24 | 19.31 | 19.00 | 19.20 | 00:00:00 | | 2015-08-13 | 113,500 | 18.44 | 18.66 | 16.80 | 17.05 | 00:00:00 | | 2015-08-14 | 54,800 | 16.95 | 16.95 | 16.36 | 16.50 | 00:00:00 | | 2015-08-25 | 77,500 | 13.44 | 13.92 | 13.37 | 13.70 | 00:00:00 | | 2015-08-26 | 40,200 | 13.74 | 13.74 | 13.49 | 13.66 | 00:00:00 | | 2015-08-27 | 20,100 | 13.83 | 14.20 | 13.80 | 14.19 | 00:00:00 | | 2015-08-28 | 21,200 | 14.15 | 14.15 | 13.85 | 14.05 | 00:00:00 | | 2015-08-31 | 37,300 | 13.95 | 13.95 | 13.24 | 13.39 | 00:00:00 | | 2015-09-04 | 48,600 | 13.12 | 13.16 | 12.57 | 12.65 | 00:00:00 | | 2015-09-07 | 21,500 | 12.65 | 12.86 | 12.57 | 12.61 | 00:00:00 | | 2015-09-10 | 38,700 | 13.00 | 13.00 | 12.45 | 12.59 | 00:00:00 | | 2015-09-11 | 22,600 | 12.48 | 12.48 | 12.06 | 12.13 | 00:00:00 | | 2015-09-14 | 27,200 | 12.25 | 12.25 | 11.80 | 11.85 | 00:00:00 | | 2015-09-15 | 116,900 | 11.84 | 11.84 | 10.24 | 11.47 | 00:00:00 | | 2015-09-16 | 86,300 | 11.45 | 11.65 | 10.58 | 10.90 | 00:00:00 | | 2015-09-21 | 92,000 | 11.00 | 11.24 | 10.34 | 10.42 | 00:00:00 | | 2015-09-23 | 37,700 | 9.87 | 10.44 | 9.82 | 10.08 | 00:00:00 | | 2015-09-28 | 78,300 | 9.64 | 9.86 | 9.16 | 9.22 | 00:00:00 | | 2015-10-05 | 71,800 | 10.68 | 11.33 | 10.65 | 11.28 | 00:00:00 | | 2015-10-06 | 81,900 | 11.34 | 11.34 | 10.47 | 11.01 | 00:00:00 | | 2015-10-07 | 103,700 | 11.09 | 11.87 | 10.93 | 11.57 | 00:00:00 | | 2015-10-13 | 91,000 | 13.72 | 13.72 | 12.32 | 12.64 | 00:00:00 | | 2015-10-14 | 51,200 | 12.55 | 13.00 | 12.03 | 12.63 | 00:00:00 | | 2015-10-19 | 38,800 | 12.53 | 12.69 | 12.15 | 12.26 | 00:00:00 | | 2015-10-26 | 113,900 | 13.20 | 13.40 | 12.97 | 13.19 | 00:00:00 | | 2015-11-09 | 44,700 | 13.59 | 13.59 | 12.82 | 12.90 | 00:00:00 | | 2015-11-10 | 45,900 | 12.98 | 12.98 | 12.28 | 12.42 | 00:00:00 | | 2015-11-11 | 43,100 | 12.44 | 13.10 | 12.28 | 12.59 | 00:00:00 | | 2015-11-12 | 188,500 | 12.38 | 12.62 | 10.99 | 11.27 | 00:00:00 | | 2015-11-13 | 42,200 | 11.23 | 11.48 | 11.10 | 11.30 | 00:00:00 | | 2015-11-16 | 55,100 | 10.98 | 11.50 | 10.95 | 11.29 | 00:00:00 | | 2015-11-17 | 15,800 | 11.33 | 11.42 | 11.22 | 11.33 | 00:00:00 | | 2015-11-18 | 11,500 | 11.37 | 11.52 | 11.27 | 11.35 | 00:00:00 | | 2015-11-19 | 22,300 | 11.52 | 11.63 | 11.41 | 11.56 | 00:00:00 | | 2015-11-20 | 13,500 | 11.62 | 11.67 | 11.44 | 11.48 | 00:00:00 | | 2015-11-30 | 27,800 | 10.90 | 11.08 | 10.70 | 10.80 | 00:00:00 | | 2015-12-10 | 69,900 | 11.00 | 11.65 | 10.95 | 11.12 | 00:00:00 | | 2015-12-11 | 57,900 | 11.35 | 11.36 | 10.61 | 10.75 | 00:00:00 | | 2015-12-14 | 43,300 | 10.79 | 10.89 | 10.25 | 10.40 | 00:00:00 | | 2015-12-21 | 28,900 | 11.14 | 11.63 | 11.08 | 11.40 | 00:00:00 | | 2015-12-24 | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 00:00:00 | | 2015-12-25 | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 00:00:00 | | 2015-12-29 | 10,000 | 11.82 | 11.82 | 11.53 | 11.61 | 00:00:00 | | 2015-12-30 | 7,400 | 11.66 | 11.95 | 11.51 | 11.72 | 00:00:00 | | 2016-01-12 | 86,000 | 11.25 | 11.36 | 11.02 | 11.10 | 00:00:00 | | 2016-01-13 | 96,200 | 11.22 | 11.73 | 11.16 | 11.31 | 00:00:00 | | 2016-01-18 | 25,100 | 10.88 | 11.14 | 10.78 | 10.94 | 00:00:00 | | 2016-01-26 | 100,400 | 11.90 | 12.90 | 11.79 | 12.77 | 00:00:00 | | 2016-01-29 | 45,500 | 13.27 | 13.31 | 12.66 | 12.85 | 00:00:00 | | 2016-02-01 | 32,200 | 12.86 | 12.98 | 12.57 | 12.75 | 00:00:00 | | 2016-02-04 | 10,300 | 12.48 | 12.84 | 12.35 | 12.69 | 00:00:00 | | 2016-02-08 | 24,200 | 12.78 | 12.82 | 12.11 | 12.16 | 00:00:00 | | 2016-02-11 | 29,300 | 11.11 | 11.12 | 10.50 | 10.97 | 00:00:00 | | 2016-02-12 | 18,600 | 10.93 | 11.48 | 10.93 | 11.42 | 00:00:00 | | 2016-02-15 | 39,800 | 11.58 | 11.98 | 11.58 | 11.88 | 00:00:00 | | 2016-02-25 | 23,600 | 10.27 | 10.49 | 10.27 | 10.40 | 00:00:00 | | 2016-03-02 | 33,000 | 11.30 | 11.30 | 10.76 | 11.20 | 00:00:00 | | 2016-03-03 | 50,100 | 11.00 | 11.48 | 11.00 | 11.29 | 00:00:00 | | 2016-03-14 | 11,700 | 10.77 | 11.09 | 10.77 | 11.05 | 00:00:00 | | 2016-03-15 | 15,300 | 11.06 | 11.06 | 10.70 | 10.77 | 00:00:00 | | 2016-03-16 | 71,400 | 10.80 | 10.89 | 10.60 | 10.70 | 00:00:00 | | 2016-03-17 | 11,400 | 10.63 | 10.79 | 10.55 | 10.66 | 00:00:00 | | 2016-03-18 | 21,000 | 10.71 | 11.15 | 10.71 | 10.97 | 00:00:00 | | 2016-03-29 | 16,600 | 10.84 | 10.95 | 10.66 | 10.80 | 00:00:00 | | 2016-03-30 | 44,200 | 10.86 | 11.45 | 10.86 | 11.29 | 00:00:00 | | 2016-03-31 | 17,500 | 11.28 | 11.43 | 11.28 | 11.38 | 00:00:00 | | 2016-04-01 | 11,500 | 11.30 | 11.41 | 11.21 | 11.31 | 00:00:00 | | 2016-04-07 | 14,700 | 11.02 | 11.08 | 10.87 | 11.06 | 00:00:00 | | 2016-04-08 | 15,900 | 11.03 | 11.70 | 11.03 | 11.60 | 00:00:00 | | 2016-04-14 | 6,400 | 11.90 | 12.04 | 11.84 | 11.92 | 00:00:00 | | 2016-04-15 | 27,200 | 12.00 | 12.18 | 11.94 | 12.03 | 00:00:00 | | 2016-04-26 | 34,600 | 12.54 | 12.60 | 12.32 | 12.47 | 00:00:00 | | 2016-04-27 | 73,100 | 12.37 | 13.41 | 12.27 | 13.20 | 00:00:00 | | 2016-05-10 | 3,700 | 11.61 | 11.90 | 11.61 | 11.88 | 00:00:00 | | 2016-05-11 | 8,200 | 11.84 | 11.85 | 11.30 | 11.37 | 00:00:00 | | 2016-05-12 | 46,900 | 11.65 | 12.50 | 11.65 | 12.30 | 00:00:00 | | 2016-05-13 | 10,900 | 12.22 | 12.30 | 12.11 | 12.28 | 00:00:00 | | 2016-05-17 | 9,100 | 12.29 | 12.39 | 11.66 | 11.80 | 00:00:00 | | 2016-05-18 | 7,500 | 11.78 | 11.78 | 11.53 | 11.73 | 00:00:00 | | 2016-05-23 | 3,900 | 11.55 | 11.55 | 11.27 | 11.30 | 00:00:00 | | 2016-05-30 | 6,900 | 12.08 | 12.18 | 12.00 | 12.05 | 00:00:00 | | 2016-06-09 | 30,200 | 13.19 | 13.48 | 13.19 | 13.26 | 00:00:00 | | 2016-06-10 | 20,200 | 13.27 | 13.29 | 12.86 | 12.86 | 00:00:00 | | 2016-06-13 | 15,800 | 12.80 | 12.80 | 12.40 | 12.40 | 00:00:00 | | 2016-06-14 | 13,600 | 12.36 | 12.36 | 11.81 | 11.84 | 00:00:00 | | 2016-06-15 | 7,900 | 11.90 | 12.25 | 11.90 | 12.12 | 00:00:00 | | 2016-06-20 | 11,000 | 12.63 | 13.13 | 12.63 | 13.02 | 00:00:00 | | 2016-06-23 | 50,400 | 13.51 | 14.13 | 13.50 | 13.75 | 00:00:00 | | 2016-06-24 | 100,800 | 12.10 | 12.82 | 12.03 | 12.49 | 00:00:00 | | 2016-07-05 | 27,600 | 14.75 | 14.84 | 14.40 | 14.50 | 00:00:00 | | 2016-07-06 | 36,000 | 14.30 | 14.58 | 13.88 | 14.05 | 00:00:00 | | 2016-07-07 | 34,900 | 14.10 | 14.76 | 14.06 | 14.60 | 00:00:00 | | 2016-07-08 | 18,300 | 14.57 | 14.91 | 14.54 | 14.81 | 00:00:00 | | 2016-07-18 | 17,200 | 15.64 | 16.01 | 15.64 | 15.86 | 00:00:00 | | 2016-07-21 | 12,900 | 15.62 | 16.00 | 15.62 | 15.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
