|
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 | 2002-09-30 | 36,000 | 30.50 | 30.50 | 29.20 | 30.40 | 00:00:00 | 2002-10-01 | 22,100 | 30.30 | 30.70 | 29.70 | 30.70 | 00:00:00 | 2002-10-02 | 21,000 | 31.50 | 32.50 | 31.10 | 32.50 | 00:00:00 | 2002-10-03 | 2,900 | 31.50 | 32.00 | 31.00 | 31.10 | 00:00:00 | 2002-10-04 | 18,100 | 31.00 | 31.40 | 30.70 | 31.00 | 00:00:00 | 2002-10-07 | 40,600 | 30.20 | 30.50 | 29.80 | 30.40 | 00:00:00 | 2002-10-08 | 33,800 | 30.10 | 31.15 | 30.10 | 30.60 | 00:00:00 | 2002-10-09 | 34,900 | 30.80 | 30.80 | 28.90 | 29.65 | 00:00:00 | 2002-10-10 | 51,400 | 29.20 | 29.60 | 28.30 | 29.30 | 00:00:00 | 2002-10-11 | 43,000 | 29.50 | 30.20 | 29.00 | 30.00 | 00:00:00 | 2002-10-14 | 26,300 | 29.80 | 30.40 | 29.10 | 29.80 | 00:00:00 | 2002-10-15 | 59,700 | 30.00 | 30.40 | 29.40 | 30.30 | 00:00:00 | 2002-10-16 | 37,900 | 30.20 | 30.60 | 29.55 | 29.90 | 00:00:00 | 2002-10-17 | 40,700 | 30.30 | 31.20 | 30.30 | 30.75 | 00:00:00 | 2002-10-18 | 32,800 | 31.25 | 31.40 | 30.20 | 31.00 | 00:00:00 | 2002-10-21 | 33,300 | 31.00 | 32.60 | 30.80 | 32.40 | 00:00:00 | 2002-10-22 | 34,600 | 32.50 | 32.90 | 31.30 | 31.50 | 00:00:00 | 2002-10-23 | 23,900 | 31.80 | 32.10 | 30.90 | 31.00 | 00:00:00 | 2002-10-24 | 21,200 | 31.30 | 32.30 | 31.30 | 31.50 | 00:00:00 | 2002-10-25 | 14,100 | 31.50 | 31.70 | 31.20 | 31.53 | 00:00:00 | 2002-10-28 | 20,500 | 32.10 | 32.70 | 31.40 | 31.80 | 00:00:00 | 2002-10-29 | 18,700 | 31.80 | 32.30 | 31.10 | 31.20 | 00:00:00 | 2002-10-30 | 18,500 | 31.40 | 31.90 | 30.70 | 31.90 | 00:00:00 | 2002-10-31 | 18,600 | 31.80 | 32.40 | 31.40 | 31.60 | 00:00:00 | 2002-11-01 | 8,800 | 31.50 | 31.90 | 30.80 | 31.70 | 00:00:00 | 2002-11-04 | 32,200 | 32.20 | 32.60 | 31.70 | 32.45 | 00:00:00 | 2002-11-05 | 31,200 | 32.25 | 32.80 | 31.60 | 32.80 | 00:00:00 | 2002-11-06 | 45,200 | 33.00 | 33.50 | 32.10 | 32.10 | 00:00:00 | 2002-11-07 | 23,100 | 32.30 | 32.60 | 30.85 | 31.10 | 00:00:00 | 2002-11-08 | 27,400 | 31.10 | 31.60 | 30.70 | 30.90 | 00:00:00 | 2002-11-11 | 23,800 | 30.90 | 31.80 | 30.68 | 31.00 | 00:00:00 | 2002-11-12 | 41,400 | 31.20 | 31.45 | 30.70 | 31.45 | 00:00:00 | 2002-11-13 | 46,300 | 31.40 | 31.40 | 30.00 | 31.00 | 00:00:00 | 2002-11-14 | 27,400 | 30.90 | 31.20 | 30.10 | 30.90 | 00:00:00 | 2002-11-15 | 37,600 | 31.40 | 31.40 | 30.00 | 30.40 | 00:00:00 | 2002-11-18 | 36,800 | 30.80 | 30.80 | 29.75 | 29.95 | 00:00:00 | 2002-11-19 | 47,100 | 30.00 | 30.00 | 28.90 | 29.20 | 00:00:00 | 2002-11-20 | 44,400 | 29.20 | 29.30 | 28.65 | 29.15 | 00:00:00 | 2002-11-21 | 43,200 | 29.45 | 29.95 | 29.10 | 29.60 | 00:00:00 | 2002-11-22 | 49,300 | 29.90 | 30.15 | 28.90 | 29.10 | 00:00:00 | 2002-11-25 | 59,600 | 29.20 | 29.30 | 28.35 | 28.50 | 00:00:00 | 2002-11-26 | 48,200 | 28.70 | 29.00 | 28.05 | 28.05 | 00:00:00 | 2002-11-27 | 48,300 | 27.95 | 29.80 | 27.60 | 29.70 | 00:00:00 | 2002-11-28 | 44,100 | 29.30 | 29.80 | 29.10 | 29.40 | 00:00:00 | 2002-11-29 | 63,400 | 29.20 | 29.40 | 28.40 | 28.60 | 00:00:00 | 2002-12-02 | 90,200 | 28.60 | 29.10 | 27.90 | 28.20 | 00:00:00 | 2002-12-03 | 50,400 | 28.40 | 28.45 | 27.70 | 27.85 | 00:00:00 | 2002-12-04 | 45,900 | 27.70 | 28.70 | 27.70 | 28.20 | 00:00:00 | 2002-12-05 | 60,300 | 28.20 | 28.60 | 27.05 | 27.25 | 00:00:00 | 2002-12-06 | 84,100 | 27.20 | 27.25 | 26.10 | 26.60 | 00:00:00 | 2002-12-09 | 30,700 | 26.60 | 27.10 | 26.16 | 26.16 | 00:00:00 | 2002-12-10 | 51,800 | 25.95 | 26.50 | 25.80 | 26.40 | 00:00:00 | 2002-12-11 | 29,800 | 26.30 | 27.10 | 26.15 | 26.50 | 00:00:00 | 2002-12-12 | 40,900 | 26.30 | 26.70 | 25.75 | 26.10 | 00:00:00 | 2002-12-13 | 50,000 | 25.95 | 26.00 | 25.10 | 26.00 | 00:00:00 | 2002-12-16 | 90,600 | 24.85 | 25.70 | 24.50 | 25.60 | 00:00:00 | 2002-12-17 | 56,800 | 25.95 | 26.10 | 25.10 | 25.60 | 00:00:00 | 2002-12-18 | 45,400 | 25.30 | 25.65 | 24.70 | 24.90 | 00:00:00 | 2002-12-19 | 57,900 | 24.90 | 25.80 | 24.30 | 24.40 | 00:00:00 | 2002-12-20 | 36,600 | 24.80 | 25.45 | 24.20 | 25.40 | 00:00:00 | 2002-12-23 | 30,700 | 25.50 | 25.70 | 25.00 | 25.00 | 00:00:00 | 2002-12-24 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | 2002-12-25 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | 2002-12-26 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | 2002-12-27 | 34,400 | 25.20 | 25.50 | 24.50 | 25.00 | 00:00:00 | 2002-12-30 | 35,400 | 24.50 | 24.95 | 24.30 | 24.50 | 00:00:00 | 2002-12-31 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | 2003-01-01 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | 2003-01-02 | 36,100 | 25.00 | 26.05 | 24.70 | 26.00 | 00:00:00 | 2003-01-03 | 38,900 | 26.20 | 26.60 | 25.90 | 25.90 | 00:00:00 | 2003-01-06 | 22,800 | 26.30 | 26.65 | 25.73 | 26.65 | 00:00:00 | 2003-01-07 | 15,400 | 26.70 | 26.80 | 26.20 | 26.20 | 00:00:00 | 2003-01-08 | 26,000 | 26.20 | 27.00 | 26.20 | 26.30 | 00:00:00 | 2003-01-09 | 49,600 | 26.40 | 26.80 | 26.05 | 26.60 | 00:00:00 | 2003-01-10 | 23,400 | 26.80 | 26.90 | 25.90 | 26.40 | 00:00:00 | 2003-01-13 | 24,600 | 26.40 | 26.96 | 26.30 | 26.60 | 00:00:00 | 2003-01-14 | 25,600 | 26.30 | 27.30 | 26.30 | 27.30 | 00:00:00 | 2003-01-15 | 26,300 | 27.40 | 27.60 | 27.10 | 27.20 | 00:00:00 | 2003-01-16 | 25,000 | 27.20 | 27.75 | 27.20 | 27.40 | 00:00:00 | 2003-01-17 | 42,700 | 27.20 | 27.70 | 26.65 | 26.75 | 00:00:00 | 2003-01-20 | 22,500 | 26.60 | 27.20 | 26.55 | 27.00 | 00:00:00 | 2003-01-21 | 47,000 | 27.20 | 27.40 | 26.70 | 27.00 | 00:00:00 | 2003-01-22 | 41,100 | 26.70 | 26.90 | 25.85 | 26.30 | 00:00:00 | 2003-01-23 | 32,100 | 26.50 | 26.60 | 25.70 | 25.70 | 00:00:00 | 2003-01-24 | 20,400 | 25.90 | 25.95 | 25.30 | 25.50 | 00:00:00 | 2003-01-27 | 51,200 | 25.30 | 25.80 | 24.65 | 25.10 | 00:00:00 | 2003-01-28 | 18,400 | 25.20 | 25.60 | 25.00 | 25.00 | 00:00:00 | 2003-01-29 | 25,900 | 25.50 | 25.50 | 24.25 | 25.40 | 00:00:00 | 2003-01-30 | 29,600 | 25.60 | 25.90 | 24.95 | 24.95 | 00:00:00 | 2003-01-31 | 15,600 | 24.95 | 25.80 | 24.55 | 25.70 | 00:00:00 | 2003-02-03 | 23,300 | 25.50 | 25.95 | 25.10 | 25.40 | 00:00:00 | 2003-02-04 | 25,000 | 25.40 | 25.40 | 24.50 | 24.60 | 00:00:00 | 2003-02-05 | 20,600 | 24.50 | 24.70 | 24.10 | 24.70 | 00:00:00 | 2003-02-06 | 50,500 | 24.40 | 24.40 | 23.20 | 23.40 | 00:00:00 | 2003-02-07 | 61,300 | 23.50 | 23.50 | 22.40 | 22.45 | 00:00:00 | 2003-02-10 | 54,700 | 22.60 | 23.00 | 22.05 | 22.40 | 00:00:00 | 2003-02-11 | 26,400 | 22.70 | 23.30 | 22.50 | 22.90 | 00:00:00 | 2003-02-12 | 38,800 | 22.70 | 22.70 | 21.90 | 22.10 | 00:00:00 | 2003-02-13 | 41,800 | 21.90 | 21.90 | 21.30 | 21.30 | 00:00:00 | 2003-02-14 | 26,000 | 21.50 | 22.30 | 21.30 | 21.80 | 00:00:00 | 2003-02-17 | 33,800 | 22.50 | 22.50 | 21.60 | 22.15 | 00:00:00 | 2003-02-18 | 46,300 | 22.20 | 22.30 | 21.80 | 22.30 | 00:00:00 | 2003-02-19 | 34,400 | 22.30 | 22.40 | 21.45 | 21.50 | 00:00:00 | 2003-02-20 | 41,500 | 21.60 | 22.10 | 21.30 | 21.50 | 00:00:00 | 2003-02-21 | 27,600 | 21.60 | 22.30 | 21.50 | 22.20 | 00:00:00 | 2003-02-24 | 30,500 | 22.30 | 22.45 | 21.78 | 21.80 | 00:00:00 | 2003-02-25 | 59,700 | 21.70 | 21.70 | 20.15 | 20.28 | 00:00:00 | 2003-02-26 | 82,300 | 20.50 | 20.80 | 19.20 | 19.30 | 00:00:00 | 2003-02-27 | 66,700 | 19.20 | 20.70 | 18.90 | 20.45 | 00:00:00 | 2003-02-28 | 29,500 | 20.50 | 21.00 | 20.30 | 20.70 | 00:00:00 | 2003-03-03 | 29,600 | 20.80 | 21.10 | 20.35 | 20.35 | 00:00:00 | 2003-03-04 | 26,800 | 20.40 | 20.80 | 20.00 | 20.30 | 00:00:00 | 2003-03-05 | 28,000 | 20.30 | 20.70 | 20.00 | 20.60 | 00:00:00 | 2003-03-06 | 35,500 | 20.80 | 21.40 | 20.00 | 20.00 | 00:00:00 | 2003-03-07 | 43,400 | 20.00 | 20.45 | 19.45 | 20.30 | 00:00:00 | 2003-03-10 | 110,800 | 20.40 | 20.40 | 18.75 | 18.85 | 00:00:00 | 2003-03-11 | 68,900 | 18.50 | 19.20 | 18.30 | 18.85 | 00:00:00 | 2003-03-12 | 65,900 | 18.75 | 19.00 | 17.65 | 17.80 | 00:00:00 | 2003-03-13 | 88,000 | 18.30 | 19.40 | 18.10 | 19.00 | 00:00:00 | 2003-03-14 | 74,100 | 19.40 | 20.00 | 18.70 | 19.90 | 00:00:00 | 2003-03-17 | 82,200 | 19.00 | 20.80 | 18.60 | 20.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|