|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-04-15 | 31,400 | 43.30 | 43.50 | 42.95 | 43.10 | 00:00:00 | 2002-04-16 | 40,200 | 43.20 | 43.57 | 42.95 | 43.40 | 00:00:00 | 2002-04-17 | 50,100 | 43.40 | 43.40 | 42.70 | 43.05 | 00:00:00 | 2002-04-18 | 29,900 | 42.80 | 43.10 | 42.30 | 42.30 | 00:00:00 | 2002-04-19 | 18,600 | 42.30 | 42.55 | 42.20 | 42.40 | 00:00:00 | 2002-04-22 | 27,000 | 42.40 | 42.60 | 42.27 | 42.60 | 00:00:00 | 2002-04-23 | 27,500 | 42.35 | 42.95 | 42.35 | 42.80 | 00:00:00 | 2002-04-24 | 23,300 | 42.80 | 43.20 | 42.50 | 42.60 | 00:00:00 | 2002-04-25 | 26,100 | 42.70 | 42.70 | 42.20 | 42.45 | 00:00:00 | 2002-04-26 | 48,300 | 42.50 | 42.50 | 41.75 | 41.75 | 00:00:00 | 2002-04-29 | 33,700 | 42.00 | 42.00 | 41.30 | 41.55 | 00:00:00 | 2002-04-30 | 27,800 | 41.70 | 42.00 | 41.40 | 42.00 | 00:00:00 | 2002-05-01 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | 2002-05-02 | 22,400 | 42.25 | 42.25 | 41.55 | 41.60 | 00:00:00 | 2002-05-03 | 28,400 | 41.70 | 42.30 | 41.60 | 41.60 | 00:00:00 | 2002-05-06 | 29,800 | 41.60 | 41.90 | 41.40 | 41.60 | 00:00:00 | 2002-05-07 | 31,500 | 41.70 | 41.70 | 41.15 | 41.50 | 00:00:00 | 2002-05-08 | 12,300 | 41.80 | 41.95 | 41.30 | 41.55 | 00:00:00 | 2002-05-09 | 3,600 | 41.50 | 41.65 | 41.30 | 41.50 | 00:00:00 | 2002-05-10 | 18,500 | 41.20 | 41.60 | 41.10 | 41.20 | 00:00:00 | 2002-05-13 | 31,000 | 41.00 | 41.95 | 40.90 | 41.95 | 00:00:00 | 2002-05-14 | 33,200 | 41.65 | 42.00 | 41.50 | 41.80 | 00:00:00 | 2002-05-15 | 30,500 | 42.40 | 42.40 | 41.25 | 41.30 | 00:00:00 | 2002-05-16 | 38,000 | 41.50 | 41.90 | 41.20 | 41.30 | 00:00:00 | 2002-05-17 | 31,700 | 41.45 | 41.50 | 40.90 | 41.00 | 00:00:00 | 2002-05-20 | 5,300 | 41.10 | 41.20 | 40.90 | 41.10 | 00:00:00 | 2002-05-21 | 42,700 | 41.00 | 41.30 | 40.65 | 41.00 | 00:00:00 | 2002-05-22 | 38,200 | 40.90 | 40.90 | 40.35 | 40.80 | 00:00:00 | 2002-05-23 | 28,000 | 41.00 | 41.35 | 40.75 | 40.90 | 00:00:00 | 2002-05-24 | 26,600 | 41.00 | 41.30 | 40.70 | 40.90 | 00:00:00 | 2002-05-27 | 21,400 | 41.00 | 41.20 | 40.90 | 41.00 | 00:00:00 | 2002-05-28 | 24,900 | 41.20 | 41.45 | 41.00 | 41.00 | 00:00:00 | 2002-05-29 | 32,300 | 40.85 | 41.25 | 40.80 | 40.90 | 00:00:00 | 2002-05-30 | 48,600 | 40.70 | 40.80 | 39.90 | 39.90 | 00:00:00 | 2002-05-31 | 32,300 | 40.30 | 41.00 | 39.85 | 40.60 | 00:00:00 | 2002-06-03 | 32,000 | 40.80 | 41.20 | 40.50 | 40.80 | 00:00:00 | 2002-06-04 | 52,100 | 40.65 | 40.65 | 39.40 | 39.45 | 00:00:00 | 2002-06-05 | 59,500 | 40.10 | 40.15 | 39.70 | 39.80 | 00:00:00 | 2002-06-06 | 32,400 | 40.00 | 40.40 | 39.75 | 39.96 | 00:00:00 | 2002-06-07 | 60,800 | 38.90 | 39.20 | 38.60 | 39.20 | 00:00:00 | 2002-06-10 | 29,600 | 39.30 | 39.60 | 38.75 | 39.30 | 00:00:00 | 2002-06-11 | 27,300 | 39.20 | 39.80 | 38.90 | 39.40 | 00:00:00 | 2002-06-12 | 28,000 | 39.00 | 39.30 | 38.70 | 38.90 | 00:00:00 | 2002-06-13 | 40,300 | 39.00 | 39.40 | 38.80 | 39.00 | 00:00:00 | 2002-06-14 | 53,300 | 38.95 | 39.10 | 37.60 | 38.05 | 00:00:00 | 2002-06-17 | 54,700 | 39.00 | 39.00 | 38.50 | 38.95 | 00:00:00 | 2002-06-18 | 33,500 | 39.15 | 39.30 | 38.70 | 38.80 | 00:00:00 | 2002-06-19 | 25,600 | 38.50 | 38.60 | 38.10 | 38.60 | 00:00:00 | 2002-06-20 | 45,300 | 38.50 | 38.60 | 37.80 | 37.90 | 00:00:00 | 2002-06-21 | 44,300 | 38.20 | 38.70 | 37.60 | 38.20 | 00:00:00 | 2002-06-24 | 46,400 | 38.50 | 39.20 | 37.80 | 37.80 | 00:00:00 | 2002-06-25 | 20,300 | 38.50 | 39.65 | 38.40 | 39.30 | 00:00:00 | 2002-06-26 | 45,900 | 38.00 | 38.80 | 37.60 | 38.80 | 00:00:00 | 2002-06-27 | 38,300 | 39.00 | 39.00 | 38.10 | 38.70 | 00:00:00 | 2002-06-28 | 70,000 | 39.40 | 40.10 | 39.20 | 40.00 | 00:00:00 | 2002-07-01 | 79,700 | 40.30 | 40.55 | 39.70 | 39.80 | 00:00:00 | 2002-07-02 | 39,800 | 39.70 | 39.90 | 39.10 | 39.15 | 00:00:00 | 2002-07-03 | 27,800 | 39.30 | 39.60 | 38.80 | 39.10 | 00:00:00 | 2002-07-04 | 25,400 | 39.20 | 39.50 | 38.80 | 39.30 | 00:00:00 | 2002-07-05 | 48,200 | 39.60 | 40.50 | 39.50 | 40.40 | 00:00:00 | 2002-07-08 | 39,300 | 40.40 | 40.50 | 39.80 | 40.00 | 00:00:00 | 2002-07-09 | 45,200 | 40.40 | 40.70 | 39.80 | 39.90 | 00:00:00 | 2002-07-10 | 16,000 | 39.90 | 39.90 | 39.05 | 39.05 | 00:00:00 | 2002-07-11 | 43,800 | 38.60 | 39.00 | 38.30 | 38.50 | 00:00:00 | 2002-07-12 | 20,600 | 39.00 | 39.20 | 38.20 | 38.50 | 00:00:00 | 2002-07-15 | 21,600 | 38.40 | 38.90 | 37.55 | 37.70 | 00:00:00 | 2002-07-16 | 97,300 | 38.00 | 38.20 | 35.80 | 36.40 | 00:00:00 | 2002-07-17 | 47,400 | 36.20 | 36.60 | 35.55 | 36.10 | 00:00:00 | 2002-07-18 | 49,800 | 36.00 | 36.40 | 35.80 | 36.00 | 00:00:00 | 2002-07-19 | 59,200 | 35.70 | 35.90 | 34.80 | 35.30 | 00:00:00 | 2002-07-22 | 73,400 | 34.95 | 35.30 | 33.00 | 33.50 | 00:00:00 | 2002-07-23 | 69,200 | 33.90 | 34.30 | 32.70 | 33.30 | 00:00:00 | 2002-07-24 | 116,000 | 33.05 | 33.60 | 30.60 | 32.20 | 00:00:00 | 2002-07-25 | 100,000 | 33.30 | 33.30 | 31.40 | 31.70 | 00:00:00 | 2002-07-26 | 58,600 | 31.40 | 32.40 | 30.70 | 32.30 | 00:00:00 | 2002-07-29 | 81,100 | 33.30 | 33.80 | 32.40 | 33.60 | 00:00:00 | 2002-07-30 | 52,800 | 33.70 | 34.20 | 33.20 | 34.15 | 00:00:00 | 2002-07-31 | 51,700 | 34.60 | 35.20 | 33.40 | 34.10 | 00:00:00 | 2002-08-01 | 35,700 | 34.00 | 34.80 | 33.20 | 33.70 | 00:00:00 | 2002-08-02 | 49,600 | 33.80 | 34.40 | 33.70 | 34.00 | 00:00:00 | 2002-08-05 | 28,700 | 34.30 | 34.30 | 32.80 | 32.90 | 00:00:00 | 2002-08-06 | 42,400 | 32.50 | 35.00 | 32.05 | 34.70 | 00:00:00 | 2002-08-07 | 21,300 | 35.00 | 35.30 | 34.00 | 34.30 | 00:00:00 | 2002-08-08 | 63,900 | 34.50 | 35.50 | 34.30 | 34.90 | 00:00:00 | 2002-08-09 | 47,500 | 35.40 | 36.30 | 34.80 | 35.90 | 00:00:00 | 2002-08-12 | 36,700 | 36.00 | 36.20 | 35.50 | 35.90 | 00:00:00 | 2002-08-13 | 32,400 | 35.90 | 36.25 | 34.90 | 36.20 | 00:00:00 | 2002-08-14 | 36,900 | 35.90 | 36.50 | 35.70 | 36.40 | 00:00:00 | 2002-08-15 | 30,400 | 36.95 | 37.90 | 36.80 | 37.60 | 00:00:00 | 2002-08-16 | 19,100 | 37.80 | 37.90 | 36.80 | 37.40 | 00:00:00 | 2002-08-19 | 44,000 | 37.40 | 38.70 | 37.20 | 38.40 | 00:00:00 | 2002-08-20 | 20,200 | 38.80 | 38.80 | 37.80 | 37.90 | 00:00:00 | 2002-08-21 | 22,600 | 37.90 | 38.40 | 37.20 | 37.90 | 00:00:00 | 2002-08-22 | 21,100 | 37.80 | 38.40 | 37.70 | 38.00 | 00:00:00 | 2002-08-23 | 11,500 | 38.45 | 38.45 | 37.40 | 37.50 | 00:00:00 | 2002-08-26 | 21,400 | 37.10 | 38.20 | 36.80 | 36.80 | 00:00:00 | 2002-08-27 | 20,500 | 37.10 | 38.30 | 37.00 | 38.30 | 00:00:00 | 2002-08-28 | 12,400 | 38.00 | 38.00 | 36.90 | 37.10 | 00:00:00 | 2002-08-29 | 18,100 | 36.70 | 36.70 | 36.05 | 36.50 | 00:00:00 | 2002-08-30 | 10,800 | 36.60 | 37.20 | 35.90 | 37.20 | 00:00:00 | 2002-09-02 | 6,900 | 37.30 | 37.30 | 36.60 | 37.00 | 00:00:00 | 2002-09-03 | 18,300 | 36.80 | 36.80 | 35.15 | 35.40 | 00:00:00 | 2002-09-04 | 25,300 | 35.20 | 35.70 | 34.65 | 35.00 | 00:00:00 | 2002-09-05 | 45,400 | 35.30 | 35.30 | 33.70 | 35.00 | 00:00:00 | 2002-09-06 | 17,500 | 35.10 | 35.50 | 34.30 | 35.20 | 00:00:00 | 2002-09-09 | 9,500 | 35.50 | 35.50 | 34.50 | 34.70 | 00:00:00 | 2002-09-10 | 10,800 | 35.00 | 35.50 | 34.80 | 35.20 | 00:00:00 | 2002-09-11 | 11,800 | 35.30 | 36.50 | 35.10 | 36.30 | 00:00:00 | 2002-09-12 | 15,300 | 36.00 | 36.20 | 34.90 | 35.30 | 00:00:00 | 2002-09-13 | 19,000 | 35.00 | 35.00 | 33.90 | 34.90 | 00:00:00 | 2002-09-16 | 16,600 | 34.80 | 35.00 | 33.80 | 33.80 | 00:00:00 | 2002-09-17 | 33,500 | 34.10 | 34.60 | 33.20 | 33.40 | 00:00:00 | 2002-09-18 | 62,600 | 33.20 | 33.20 | 31.90 | 32.10 | 00:00:00 | 2002-09-19 | 62,600 | 32.30 | 32.30 | 31.15 | 31.40 | 00:00:00 | 2002-09-20 | 96,100 | 31.00 | 31.60 | 30.70 | 31.20 | 00:00:00 | 2002-09-23 | 71,400 | 31.00 | 31.20 | 29.10 | 29.50 | 00:00:00 | 2002-09-24 | 72,700 | 29.70 | 30.10 | 28.40 | 29.10 | 00:00:00 | 2002-09-25 | 51,300 | 29.00 | 30.70 | 28.80 | 29.80 | 00:00:00 | 2002-09-26 | 35,600 | 30.40 | 32.30 | 30.20 | 32.00 | 00:00:00 | 2002-09-27 | 35,900 | 31.80 | 31.90 | 30.30 | 30.30 | 00:00:00 | 2002-09-30 | 36,000 | 30.50 | 30.50 | 29.20 | 30.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|