TR4DER - RWE [RWE.F] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-07-21	12,900	15.62	16.00	15.62	15.77	00:00:00
2016-07-22	17,100	15.74	15.94	15.72	15.78	00:00:00
2016-07-28	22,100	16.02	16.20	15.78	15.89	00:00:00
2016-07-29	5,500	15.85	15.92	15.75	15.85	00:00:00
2016-08-01	13,500	15.98	15.98	15.18	15.31	00:00:00
2016-08-02	21,000	15.18	15.29	14.89	15.10	00:00:00
2016-08-05	3,000	15.34	15.53	15.05	15.10	00:00:00
2016-08-23	3,200	14.68	14.68	14.57	14.58	00:00:00
2016-08-24	5,300	14.58	14.71	14.52	14.70	00:00:00
2016-08-25	2,000	14.68	14.68	14.55	14.61	00:00:00
2016-08-26	500	14.57	14.80	14.57	14.80	00:00:00
2016-09-01	1,800	14.62	14.75	14.22	14.22	00:00:00
2016-09-02	7,600	14.31	15.05	14.31	15.03	00:00:00
2016-09-05	9,600	15.06	15.29	14.97	15.22	00:00:00
2016-09-06	8,200	15.17	15.32	15.12	15.12	00:00:00
2016-09-07	3,600	15.05	15.22	14.81	15.09	00:00:00
2016-09-08	2,600	15.15	15.21	15.00	15.14	00:00:00
2016-09-09	3,600	15.13	15.17	14.85	14.89	00:00:00
2016-09-22	11,400	14.70	15.13	14.70	15.04	00:00:00
2016-09-23	5,500	15.00	15.08	14.85	14.94	00:00:00
2016-09-27	3,900	14.82	14.89	14.40	14.64	00:00:00
2016-09-28	3,100	14.58	14.89	14.41	14.85	00:00:00
2016-10-04	5,100	15.33	15.65	15.00	15.29	00:00:00
2016-10-05	11,200	15.15	15.15	14.71	14.78	00:00:00
2016-10-10	40,200	13.46	13.58	12.99	13.27	00:00:00
2016-10-13	4,400	13.55	13.55	13.38	13.39	00:00:00
2016-10-14	11,800	13.52	14.10	13.52	13.96	00:00:00
2016-10-17	7,200	13.89	13.98	13.83	13.83	00:00:00
2016-10-18	11,700	13.87	14.41	13.87	14.33	00:00:00
2016-10-19	1,300	14.32	14.39	14.20	14.20	00:00:00
2016-10-25	1,300	14.01	14.15	14.01	14.09	00:00:00
2016-10-26	1,200	14.09	14.35	14.09	14.27	00:00:00
2016-10-31	9,500	14.13	14.55	14.11	14.43	00:00:00
2016-11-01	10,100	14.50	14.90	14.17	14.22	00:00:00
2016-11-02	3,900	14.15	14.20	13.74	13.78	00:00:00
2016-11-08	19,300	14.06	14.06	13.56	13.79	00:00:00
2016-11-09	46,600	13.20	13.54	12.93	13.47	00:00:00
2016-11-21	16,800	11.77	11.89	11.70	11.89	00:00:00
2016-11-22	4,500	11.96	12.15	11.94	11.96	00:00:00
2016-11-23	4,800	12.00	12.02	11.90	11.92	00:00:00
2016-11-28	21,300	11.70	11.71	11.35	11.61	00:00:00
2016-12-05	13,000	11.54	11.81	11.49	11.81	00:00:00
2017-01-02	39,300	11.81	12.19	11.76	12.10	00:00:00
2017-01-03	40,200	12.20	12.26	11.96	12.00	00:00:00
2017-01-04	25,100	12.11	12.11	11.83	11.85	00:00:00
2017-01-10	9,600	11.75	11.88	11.61	11.88	00:00:00
2017-01-11	40,600	11.83	12.29	11.83	12.24	00:00:00
2017-01-16	25,900	12.39	12.90	12.39	12.70	00:00:00
2017-01-17	13,000	12.76	12.77	12.68	12.76	00:00:00
2017-01-18	20,100	12.83	12.95	12.70	12.75	00:00:00
2017-01-19	23,100	12.83	12.89	12.65	12.70	00:00:00
2017-01-20	6,500	12.79	12.85	12.69	12.80	00:00:00
2017-01-23	14,200	12.75	12.75	12.65	12.70	00:00:00
2017-01-26	56,400	12.71	12.82	12.51	12.56	00:00:00
2017-01-27	13,900	12.57	12.62	12.50	12.54	00:00:00
2017-02-02	6,600	12.16	12.19	12.02	12.12	00:00:00
2017-02-03	8,300	12.12	12.25	12.06	12.24	00:00:00
2017-02-06	23,500	12.19	12.19	11.97	11.99	00:00:00
2017-02-09	31,500	12.56	12.90	12.49	12.81	00:00:00
2017-02-10	18,000	12.91	13.01	12.85	12.92	00:00:00
2017-02-13	166,800	12.86	13.15	12.86	13.15	00:00:00
2017-02-16	1,700	13.20	13.30	13.17	13.24	00:00:00
2017-02-17	9,300	13.25	13.26	13.08	13.20	00:00:00
2017-02-20	13,000	13.35	13.50	13.29	13.44	00:00:00
2017-02-23	37,800	13.30	13.47	13.05	13.47	00:00:00
2017-02-24	14,600	13.40	13.48	13.14	13.22	00:00:00
2017-02-27	10,500	13.27	13.41	13.20	13.41	00:00:00
2017-03-09	6,600	13.87	13.99	13.78	13.92	00:00:00
2017-03-10	20,100	13.95	14.14	13.82	13.82	00:00:00
2017-03-16	83,600	14.65	14.80	14.60	14.80	00:00:00
2017-03-17	7,900	14.75	14.78	14.60	14.62	00:00:00
2017-03-20	8,700	14.59	14.72	14.56	14.66	00:00:00
2017-04-03	13,300	15.52	15.68	15.40	15.47	00:00:00
2017-04-04	6,600	15.47	15.48	15.28	15.48	00:00:00
2017-04-05	8,900	15.48	15.60	15.44	15.51	00:00:00
2017-04-10	6,300	15.72	15.75	15.57	15.66	00:00:00
2017-04-13	8,600	15.81	15.86	15.72	15.75	00:00:00
2017-04-14	0	15.75	15.75	15.75	15.75	00:00:00
2017-04-17	0	15.75	15.75	15.75	15.75	00:00:00
2017-04-18	5,200	15.83	15.83	15.40	15.40	00:00:00
2017-04-19	5,500	15.44	15.46	15.29	15.34	00:00:00
2017-04-20	6,300	15.29	15.40	15.27	15.31	00:00:00
2017-04-24	24,500	15.34	15.76	15.34	15.63	00:00:00
2017-04-27	5,900	15.35	15.51	15.25	15.37	00:00:00
2017-04-28	1,400	15.38	15.45	15.20	15.26	00:00:00
2017-05-01	0	15.26	15.26	15.26	15.26	00:00:00
2017-05-08	2,500	15.46	15.46	15.31	15.37	00:00:00
2017-05-09	12,100	15.40	15.57	15.34	15.46	00:00:00
2017-05-10	3,100	15.49	15.57	15.44	15.55	00:00:00
2017-05-11	6,600	15.51	15.69	15.51	15.61	00:00:00
2017-05-12	5,500	15.58	15.58	15.42	15.57	00:00:00
2017-05-15	44,400	15.50	16.29	15.50	16.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>