|
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 | 2001-10-29 | 37,000 | 43.60 | 43.70 | 43.00 | 43.10 | 00:00:00 | 2001-10-30 | 29,900 | 43.00 | 44.30 | 42.70 | 43.00 | 00:00:00 | 2001-10-31 | 22,500 | 42.80 | 44.50 | 42.55 | 44.00 | 00:00:00 | 2001-11-01 | 14,100 | 43.80 | 44.70 | 43.40 | 44.70 | 00:00:00 | 2001-11-02 | 21,100 | 44.80 | 44.90 | 43.80 | 44.00 | 00:00:00 | 2001-11-05 | 25,400 | 44.00 | 44.70 | 43.60 | 44.25 | 00:00:00 | 2001-11-06 | 53,700 | 44.25 | 44.25 | 42.20 | 42.90 | 00:00:00 | 2001-11-07 | 35,500 | 43.10 | 43.30 | 42.30 | 43.10 | 00:00:00 | 2001-11-08 | 46,400 | 43.00 | 43.45 | 42.60 | 43.10 | 00:00:00 | 2001-11-09 | 41,600 | 43.00 | 43.70 | 43.00 | 43.60 | 00:00:00 | 2001-11-12 | 46,200 | 43.30 | 44.10 | 43.10 | 43.50 | 00:00:00 | 2001-11-13 | 32,700 | 43.80 | 44.40 | 43.20 | 43.90 | 00:00:00 | 2001-11-14 | 39,600 | 44.00 | 44.60 | 43.20 | 43.50 | 00:00:00 | 2001-11-15 | 34,100 | 43.80 | 44.40 | 43.30 | 43.40 | 00:00:00 | 2001-11-16 | 49,900 | 43.40 | 43.50 | 42.50 | 42.90 | 00:00:00 | 2001-11-19 | 103,400 | 43.00 | 43.60 | 42.75 | 43.10 | 00:00:00 | 2001-11-20 | 55,100 | 43.30 | 44.30 | 43.20 | 43.70 | 00:00:00 | 2001-11-21 | 55,800 | 43.90 | 44.85 | 43.90 | 44.30 | 00:00:00 | 2001-11-22 | 52,100 | 44.60 | 44.80 | 44.05 | 44.60 | 00:00:00 | 2001-11-23 | 43,900 | 44.50 | 44.70 | 43.70 | 44.40 | 00:00:00 | 2001-11-26 | 62,000 | 44.50 | 44.90 | 43.60 | 43.90 | 00:00:00 | 2001-11-27 | 205,100 | 43.00 | 43.20 | 41.35 | 42.30 | 00:00:00 | 2001-11-28 | 54,100 | 42.15 | 42.60 | 42.00 | 42.10 | 00:00:00 | 2001-11-29 | 48,400 | 41.80 | 42.50 | 41.75 | 42.00 | 00:00:00 | 2001-11-30 | 84,600 | 42.30 | 42.30 | 41.50 | 41.70 | 00:00:00 | 2001-12-03 | 75,000 | 41.80 | 41.95 | 40.85 | 41.95 | 00:00:00 | 2001-12-04 | 76,200 | 41.90 | 41.90 | 40.70 | 41.00 | 00:00:00 | 2001-12-05 | 150,000 | 41.30 | 41.50 | 40.30 | 41.50 | 00:00:00 | 2001-12-06 | 119,700 | 41.20 | 41.40 | 40.60 | 41.00 | 00:00:00 | 2001-12-07 | 84,400 | 41.00 | 41.00 | 40.20 | 40.40 | 00:00:00 | 2001-12-10 | 82,500 | 40.30 | 40.80 | 40.05 | 40.30 | 00:00:00 | 2001-12-11 | 49,300 | 40.20 | 40.80 | 40.10 | 40.60 | 00:00:00 | 2001-12-12 | 96,100 | 40.40 | 40.80 | 40.00 | 40.30 | 00:00:00 | 2001-12-13 | 45,300 | 40.70 | 41.10 | 40.30 | 40.70 | 00:00:00 | 2001-12-14 | 45,500 | 40.90 | 41.40 | 40.30 | 40.70 | 00:00:00 | 2001-12-17 | 40,000 | 41.00 | 41.70 | 40.50 | 41.50 | 00:00:00 | 2001-12-18 | 69,600 | 41.40 | 41.70 | 40.60 | 40.80 | 00:00:00 | 2001-12-19 | 49,400 | 41.00 | 41.40 | 40.30 | 41.30 | 00:00:00 | 2001-12-20 | 45,300 | 41.40 | 41.90 | 40.60 | 41.10 | 00:00:00 | 2001-12-21 | 54,300 | 41.00 | 41.70 | 40.40 | 40.90 | 00:00:00 | 2001-12-24 | 0 | 40.90 | 40.90 | 40.90 | 40.90 | 00:00:00 | 2001-12-25 | 0 | 40.90 | 40.90 | 40.90 | 40.90 | 00:00:00 | 2001-12-26 | 0 | 40.90 | 40.90 | 40.90 | 40.90 | 00:00:00 | 2001-12-27 | 29,600 | 41.50 | 41.98 | 41.20 | 41.70 | 00:00:00 | 2001-12-28 | 34,900 | 41.90 | 42.45 | 41.90 | 42.45 | 00:00:00 | 2001-12-31 | 0 | 42.45 | 42.45 | 42.45 | 42.45 | 00:00:00 | 2002-01-01 | 0 | 42.45 | 42.45 | 42.45 | 42.45 | 00:00:00 | 2002-01-02 | 44,200 | 43.00 | 43.20 | 41.40 | 41.80 | 00:00:00 | 2002-01-03 | 51,300 | 42.00 | 42.50 | 41.60 | 42.30 | 00:00:00 | 2002-01-04 | 76,300 | 42.25 | 42.25 | 41.40 | 41.50 | 00:00:00 | 2002-01-07 | 80,400 | 41.65 | 41.80 | 41.00 | 41.20 | 00:00:00 | 2002-01-08 | 111,400 | 41.40 | 42.20 | 41.20 | 41.80 | 00:00:00 | 2002-01-09 | 90,600 | 42.00 | 42.50 | 41.50 | 42.50 | 00:00:00 | 2002-01-10 | 64,100 | 42.40 | 42.71 | 42.20 | 42.40 | 00:00:00 | 2002-01-11 | 51,700 | 42.50 | 43.30 | 42.50 | 43.00 | 00:00:00 | 2002-01-14 | 74,500 | 43.00 | 43.30 | 42.20 | 42.30 | 00:00:00 | 2002-01-15 | 56,800 | 42.50 | 43.20 | 42.40 | 42.70 | 00:00:00 | 2002-01-16 | 49,700 | 42.70 | 43.35 | 42.50 | 42.80 | 00:00:00 | 2002-01-17 | 50,000 | 42.90 | 43.47 | 42.70 | 43.30 | 00:00:00 | 2002-01-18 | 49,000 | 43.30 | 43.85 | 43.05 | 43.40 | 00:00:00 | 2002-01-21 | 36,000 | 43.80 | 43.85 | 43.05 | 43.20 | 00:00:00 | 2002-01-22 | 48,300 | 43.30 | 43.85 | 43.10 | 43.30 | 00:00:00 | 2002-01-23 | 26,300 | 43.30 | 43.50 | 42.90 | 43.50 | 00:00:00 | 2002-01-24 | 35,800 | 43.50 | 43.90 | 43.40 | 43.70 | 00:00:00 | 2002-01-25 | 37,000 | 43.70 | 43.80 | 42.90 | 43.20 | 00:00:00 | 2002-01-28 | 33,000 | 43.50 | 43.75 | 43.00 | 43.00 | 00:00:00 | 2002-01-29 | 24,600 | 43.30 | 43.50 | 42.70 | 42.80 | 00:00:00 | 2002-01-30 | 32,300 | 42.80 | 43.20 | 42.40 | 42.60 | 00:00:00 | 2002-01-31 | 30,700 | 42.80 | 43.50 | 42.70 | 43.30 | 00:00:00 | 2002-02-01 | 26,100 | 43.30 | 43.85 | 43.20 | 43.60 | 00:00:00 | 2002-02-04 | 36,600 | 43.60 | 44.00 | 43.40 | 43.50 | 00:00:00 | 2002-02-05 | 46,100 | 43.60 | 43.65 | 42.90 | 43.47 | 00:00:00 | 2002-02-06 | 44,300 | 43.47 | 43.90 | 42.80 | 43.00 | 00:00:00 | 2002-02-07 | 41,000 | 43.15 | 43.40 | 42.20 | 42.90 | 00:00:00 | 2002-02-08 | 29,800 | 42.90 | 42.90 | 42.00 | 42.20 | 00:00:00 | 2002-02-11 | 23,900 | 42.50 | 42.50 | 41.80 | 42.30 | 00:00:00 | 2002-02-12 | 46,300 | 42.00 | 42.20 | 41.20 | 41.40 | 00:00:00 | 2002-02-13 | 48,100 | 41.40 | 41.80 | 40.60 | 41.60 | 00:00:00 | 2002-02-14 | 25,500 | 41.40 | 41.80 | 41.10 | 41.70 | 00:00:00 | 2002-02-15 | 27,200 | 41.70 | 41.80 | 41.00 | 41.20 | 00:00:00 | 2002-02-18 | 35,500 | 41.00 | 41.30 | 40.79 | 41.00 | 00:00:00 | 2002-02-19 | 49,700 | 40.90 | 40.95 | 40.40 | 40.70 | 00:00:00 | 2002-02-20 | 37,500 | 40.60 | 40.70 | 40.10 | 40.50 | 00:00:00 | 2002-02-21 | 41,600 | 40.70 | 41.30 | 40.70 | 41.30 | 00:00:00 | 2002-02-22 | 24,600 | 40.75 | 41.00 | 40.10 | 40.40 | 00:00:00 | 2002-02-25 | 39,200 | 40.70 | 41.00 | 40.20 | 40.80 | 00:00:00 | 2002-02-26 | 45,000 | 41.00 | 41.20 | 40.20 | 40.60 | 00:00:00 | 2002-02-27 | 37,800 | 40.70 | 41.00 | 40.40 | 41.00 | 00:00:00 | 2002-02-28 | 34,700 | 40.70 | 41.70 | 40.50 | 41.50 | 00:00:00 | 2002-03-01 | 45,000 | 41.50 | 41.95 | 41.30 | 41.45 | 00:00:00 | 2002-03-04 | 47,400 | 41.80 | 42.00 | 41.30 | 41.70 | 00:00:00 | 2002-03-05 | 36,700 | 41.80 | 41.80 | 40.70 | 41.50 | 00:00:00 | 2002-03-06 | 35,500 | 41.00 | 41.95 | 41.00 | 41.90 | 00:00:00 | 2002-03-07 | 70,000 | 41.95 | 41.99 | 41.50 | 41.80 | 00:00:00 | 2002-03-08 | 34,100 | 41.70 | 42.10 | 41.55 | 41.80 | 00:00:00 | 2002-03-11 | 38,500 | 41.60 | 42.10 | 41.30 | 41.50 | 00:00:00 | 2002-03-12 | 33,000 | 41.60 | 41.80 | 41.10 | 41.60 | 00:00:00 | 2002-03-13 | 39,100 | 41.60 | 41.80 | 40.90 | 41.35 | 00:00:00 | 2002-03-14 | 33,300 | 41.20 | 41.45 | 40.90 | 41.40 | 00:00:00 | 2002-03-15 | 42,800 | 41.20 | 41.90 | 40.70 | 41.80 | 00:00:00 | 2002-03-18 | 43,800 | 41.90 | 42.20 | 41.70 | 41.70 | 00:00:00 | 2002-03-19 | 50,800 | 42.00 | 42.30 | 41.70 | 42.10 | 00:00:00 | 2002-03-20 | 43,700 | 42.20 | 42.35 | 41.90 | 42.20 | 00:00:00 | 2002-03-21 | 59,400 | 42.15 | 43.40 | 42.13 | 43.20 | 00:00:00 | 2002-03-22 | 39,600 | 43.10 | 43.10 | 42.10 | 42.60 | 00:00:00 | 2002-03-25 | 43,800 | 42.50 | 42.80 | 42.30 | 42.30 | 00:00:00 | 2002-03-26 | 53,400 | 42.50 | 43.45 | 42.20 | 43.00 | 00:00:00 | 2002-03-27 | 48,100 | 43.30 | 43.40 | 42.60 | 42.70 | 00:00:00 | 2002-03-28 | 0 | 42.70 | 42.70 | 42.70 | 42.70 | 00:00:00 | 2002-03-29 | 0 | 42.70 | 42.70 | 42.70 | 42.70 | 00:00:00 | 2002-04-01 | 0 | 42.70 | 42.70 | 42.70 | 42.70 | 00:00:00 | 2002-04-02 | 22,300 | 43.00 | 43.20 | 42.70 | 42.70 | 00:00:00 | 2002-04-03 | 25,900 | 42.70 | 43.30 | 42.60 | 42.90 | 00:00:00 | 2002-04-04 | 36,600 | 43.00 | 43.50 | 43.00 | 43.50 | 00:00:00 | 2002-04-05 | 37,600 | 43.50 | 43.70 | 43.00 | 43.30 | 00:00:00 | 2002-04-08 | 43,600 | 43.15 | 43.20 | 42.20 | 42.80 | 00:00:00 | 2002-04-09 | 31,300 | 42.90 | 43.00 | 42.20 | 42.55 | 00:00:00 | 2002-04-10 | 34,300 | 42.50 | 43.50 | 42.20 | 43.30 | 00:00:00 | 2002-04-11 | 26,000 | 43.30 | 43.40 | 42.80 | 43.00 | 00:00:00 | 2002-04-12 | 31,900 | 43.10 | 43.50 | 43.10 | 43.25 | 00:00:00 | 2002-04-15 | 31,400 | 43.30 | 43.50 | 42.95 | 43.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|