|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-17 | 82,200 | 19.00 | 20.80 | 18.60 | 20.40 | 00:00:00 | | 2003-03-18 | 95,200 | 20.60 | 21.00 | 19.80 | 20.30 | 00:00:00 | | 2003-03-19 | 84,700 | 20.40 | 21.80 | 20.20 | 21.04 | 00:00:00 | | 2003-03-20 | 84,900 | 21.10 | 21.70 | 20.55 | 20.80 | 00:00:00 | | 2003-03-21 | 69,300 | 21.00 | 22.25 | 20.90 | 22.00 | 00:00:00 | | 2003-03-24 | 64,900 | 21.50 | 21.70 | 20.90 | 21.00 | 00:00:00 | | 2003-03-25 | 48,200 | 20.80 | 22.00 | 20.30 | 21.95 | 00:00:00 | | 2003-03-26 | 43,900 | 22.25 | 22.50 | 21.40 | 21.80 | 00:00:00 | | 2003-03-27 | 32,400 | 21.60 | 21.60 | 20.80 | 21.00 | 00:00:00 | | 2003-03-28 | 23,800 | 21.50 | 21.75 | 21.20 | 21.20 | 00:00:00 | | 2003-03-31 | 43,200 | 20.90 | 20.90 | 20.25 | 20.48 | 00:00:00 | | 2003-04-01 | 20,100 | 20.45 | 21.10 | 20.30 | 20.90 | 00:00:00 | | 2003-04-02 | 36,900 | 21.20 | 22.10 | 21.00 | 22.10 | 00:00:00 | | 2003-04-03 | 54,100 | 22.40 | 22.55 | 21.70 | 21.90 | 00:00:00 | | 2003-04-04 | 64,600 | 22.00 | 22.95 | 21.80 | 22.60 | 00:00:00 | | 2003-04-07 | 124,500 | 23.70 | 24.40 | 23.40 | 24.20 | 00:00:00 | | 2003-04-08 | 66,100 | 24.20 | 24.40 | 23.70 | 24.10 | 00:00:00 | | 2003-04-09 | 48,000 | 23.70 | 24.15 | 23.10 | 23.40 | 00:00:00 | | 2003-04-10 | 62,600 | 23.50 | 23.50 | 22.20 | 22.50 | 00:00:00 | | 2003-04-11 | 47,400 | 22.20 | 23.30 | 22.20 | 22.90 | 00:00:00 | | 2003-04-14 | 43,100 | 22.90 | 23.10 | 22.60 | 23.00 | 00:00:00 | | 2003-04-15 | 48,200 | 23.30 | 23.90 | 23.10 | 23.55 | 00:00:00 | | 2003-04-16 | 53,800 | 24.10 | 24.10 | 22.90 | 23.07 | 00:00:00 | | 2003-04-17 | 43,500 | 22.70 | 23.90 | 22.60 | 23.50 | 00:00:00 | | 2003-04-18 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2003-04-21 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2003-04-22 | 43,300 | 23.50 | 24.15 | 23.15 | 24.10 | 00:00:00 | | 2003-04-23 | 69,100 | 24.50 | 24.56 | 23.40 | 24.10 | 00:00:00 | | 2003-04-24 | 42,700 | 23.80 | 24.30 | 23.50 | 23.60 | 00:00:00 | | 2003-04-25 | 31,400 | 23.70 | 23.90 | 23.18 | 23.18 | 00:00:00 | | 2003-04-28 | 44,200 | 23.20 | 24.50 | 23.20 | 24.50 | 00:00:00 | | 2003-04-29 | 61,100 | 24.60 | 24.80 | 24.05 | 24.15 | 00:00:00 | | 2003-04-30 | 40,400 | 24.20 | 24.70 | 23.85 | 24.20 | 00:00:00 | | 2003-05-01 | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 00:00:00 | | 2003-05-02 | 47,700 | 24.10 | 24.65 | 23.80 | 24.60 | 00:00:00 | | 2003-05-05 | 86,300 | 24.95 | 25.30 | 24.70 | 24.95 | 00:00:00 | | 2003-05-06 | 48,800 | 25.00 | 25.55 | 24.75 | 25.55 | 00:00:00 | | 2003-05-07 | 59,700 | 25.60 | 25.75 | 24.95 | 25.50 | 00:00:00 | | 2003-05-08 | 71,500 | 25.40 | 25.40 | 24.62 | 24.80 | 00:00:00 | | 2003-05-09 | 70,600 | 24.80 | 25.05 | 24.45 | 25.00 | 00:00:00 | | 2003-05-12 | 73,700 | 25.50 | 25.50 | 24.45 | 25.20 | 00:00:00 | | 2003-05-13 | 73,500 | 25.20 | 25.30 | 24.40 | 24.93 | 00:00:00 | | 2003-05-14 | 80,600 | 25.25 | 25.79 | 25.00 | 25.20 | 00:00:00 | | 2003-05-15 | 64,700 | 25.40 | 25.95 | 25.10 | 25.80 | 00:00:00 | | 2003-05-16 | 84,700 | 25.10 | 25.65 | 25.00 | 25.10 | 00:00:00 | | 2003-05-19 | 45,700 | 25.00 | 25.10 | 24.20 | 24.30 | 00:00:00 | | 2003-05-20 | 51,500 | 24.10 | 24.40 | 23.70 | 24.35 | 00:00:00 | | 2003-05-21 | 43,500 | 24.00 | 24.25 | 23.10 | 23.50 | 00:00:00 | | 2003-05-22 | 22,600 | 23.80 | 24.40 | 23.80 | 24.40 | 00:00:00 | | 2003-05-23 | 20,800 | 24.40 | 24.45 | 23.70 | 23.85 | 00:00:00 | | 2003-05-26 | 24,800 | 23.80 | 24.20 | 23.55 | 23.75 | 00:00:00 | | 2003-05-27 | 27,500 | 23.75 | 24.20 | 23.15 | 24.06 | 00:00:00 | | 2003-05-28 | 27,700 | 24.30 | 24.60 | 23.90 | 24.60 | 00:00:00 | | 2003-05-29 | 2,100 | 24.30 | 24.70 | 24.30 | 24.50 | 00:00:00 | | 2003-05-30 | 21,300 | 24.35 | 24.75 | 24.05 | 24.65 | 00:00:00 | | 2003-06-02 | 53,100 | 24.80 | 24.95 | 24.30 | 24.90 | 00:00:00 | | 2003-06-03 | 44,300 | 24.50 | 25.10 | 24.40 | 25.00 | 00:00:00 | | 2003-06-04 | 34,100 | 24.70 | 25.28 | 24.60 | 25.00 | 00:00:00 | | 2003-06-05 | 27,200 | 25.15 | 25.15 | 24.50 | 24.95 | 00:00:00 | | 2003-06-06 | 29,500 | 24.70 | 25.05 | 24.70 | 24.90 | 00:00:00 | | 2003-06-09 | 3,900 | 24.85 | 25.00 | 24.60 | 24.80 | 00:00:00 | | 2003-06-10 | 34,300 | 24.75 | 25.10 | 24.55 | 24.70 | 00:00:00 | | 2003-06-11 | 28,600 | 24.70 | 24.75 | 24.50 | 24.75 | 00:00:00 | | 2003-06-12 | 51,500 | 24.70 | 25.45 | 24.70 | 25.39 | 00:00:00 | | 2003-06-13 | 37,900 | 25.40 | 25.90 | 25.30 | 25.45 | 00:00:00 | | 2003-06-16 | 30,700 | 25.60 | 25.85 | 25.10 | 25.60 | 00:00:00 | | 2003-06-17 | 58,600 | 26.00 | 26.28 | 25.80 | 26.05 | 00:00:00 | | 2003-06-18 | 51,000 | 26.10 | 26.45 | 25.90 | 26.19 | 00:00:00 | | 2003-06-19 | 12,900 | 26.20 | 26.30 | 25.80 | 25.85 | 00:00:00 | | 2003-06-20 | 28,200 | 25.70 | 26.65 | 25.70 | 26.65 | 00:00:00 | | 2003-06-23 | 51,500 | 26.25 | 26.89 | 26.10 | 26.60 | 00:00:00 | | 2003-06-24 | 46,000 | 26.70 | 26.70 | 25.75 | 26.10 | 00:00:00 | | 2003-06-25 | 29,800 | 26.10 | 26.94 | 25.95 | 26.85 | 00:00:00 | | 2003-06-26 | 41,800 | 26.60 | 27.50 | 26.50 | 26.80 | 00:00:00 | | 2003-06-27 | 51,700 | 26.95 | 26.95 | 26.00 | 26.40 | 00:00:00 | | 2003-06-30 | 29,300 | 26.30 | 26.65 | 26.00 | 26.10 | 00:00:00 | | 2003-07-01 | 32,000 | 26.50 | 26.50 | 25.55 | 25.60 | 00:00:00 | | 2003-07-02 | 23,800 | 25.95 | 26.30 | 25.80 | 26.10 | 00:00:00 | | 2003-07-03 | 45,100 | 26.20 | 26.20 | 25.30 | 25.55 | 00:00:00 | | 2003-07-04 | 43,500 | 25.75 | 25.75 | 25.10 | 25.40 | 00:00:00 | | 2003-07-07 | 40,400 | 25.60 | 26.00 | 25.60 | 25.85 | 00:00:00 | | 2003-07-08 | 38,500 | 25.85 | 26.20 | 25.60 | 25.70 | 00:00:00 | | 2003-07-09 | 34,600 | 25.90 | 26.05 | 25.45 | 25.60 | 00:00:00 | | 2003-07-10 | 32,300 | 25.70 | 25.70 | 25.19 | 25.40 | 00:00:00 | | 2003-07-11 | 27,000 | 25.30 | 25.80 | 25.30 | 25.60 | 00:00:00 | | 2003-07-14 | 36,900 | 25.95 | 26.10 | 25.40 | 25.90 | 00:00:00 | | 2003-07-15 | 30,300 | 26.10 | 26.10 | 25.42 | 25.55 | 00:00:00 | | 2003-07-16 | 79,200 | 25.50 | 25.60 | 24.55 | 24.90 | 00:00:00 | | 2003-07-17 | 33,100 | 24.95 | 25.20 | 24.85 | 24.90 | 00:00:00 | | 2003-07-18 | 24,800 | 24.99 | 25.20 | 24.80 | 24.94 | 00:00:00 | | 2003-07-21 | 48,200 | 25.10 | 25.25 | 24.30 | 24.50 | 00:00:00 | | 2003-07-22 | 25,100 | 24.40 | 25.00 | 24.30 | 24.80 | 00:00:00 | | 2003-07-23 | 22,700 | 25.10 | 25.10 | 24.60 | 24.70 | 00:00:00 | | 2003-07-24 | 20,900 | 24.70 | 25.25 | 24.55 | 25.20 | 00:00:00 | | 2003-07-25 | 19,700 | 24.80 | 25.20 | 24.65 | 24.90 | 00:00:00 | | 2003-07-28 | 30,200 | 25.24 | 25.28 | 24.95 | 24.95 | 00:00:00 | | 2003-07-29 | 19,100 | 25.20 | 25.25 | 24.72 | 25.00 | 00:00:00 | | 2003-07-30 | 22,100 | 24.90 | 25.30 | 24.85 | 24.96 | 00:00:00 | | 2003-07-31 | 31,600 | 25.00 | 25.30 | 24.68 | 24.95 | 00:00:00 | | 2003-08-01 | 54,700 | 24.90 | 25.10 | 24.25 | 24.40 | 00:00:00 | | 2003-08-04 | 59,500 | 24.50 | 24.90 | 23.60 | 24.35 | 00:00:00 | | 2003-08-05 | 26,100 | 24.40 | 24.65 | 24.10 | 24.65 | 00:00:00 | | 2003-08-06 | 37,300 | 24.40 | 24.50 | 23.90 | 24.00 | 00:00:00 | | 2003-08-07 | 15,600 | 24.20 | 24.45 | 23.85 | 24.30 | 00:00:00 | | 2003-08-08 | 23,000 | 24.20 | 24.80 | 24.20 | 24.30 | 00:00:00 | | 2003-08-11 | 23,400 | 24.50 | 24.65 | 24.25 | 24.60 | 00:00:00 | | 2003-08-12 | 57,600 | 24.55 | 24.80 | 24.20 | 24.60 | 00:00:00 | | 2003-08-13 | 46,900 | 24.80 | 24.80 | 24.15 | 24.30 | 00:00:00 | | 2003-08-14 | 29,700 | 24.40 | 24.80 | 24.25 | 24.70 | 00:00:00 | | 2003-08-15 | 19,500 | 24.80 | 24.80 | 24.35 | 24.60 | 00:00:00 | | 2003-08-18 | 37,600 | 24.70 | 24.75 | 24.45 | 24.75 | 00:00:00 | | 2003-08-19 | 55,600 | 24.90 | 25.00 | 24.45 | 24.55 | 00:00:00 | | 2003-08-20 | 37,300 | 24.50 | 24.55 | 24.20 | 24.40 | 00:00:00 | | 2003-08-21 | 48,400 | 24.50 | 24.70 | 24.30 | 24.65 | 00:00:00 | | 2003-08-22 | 42,500 | 24.55 | 24.65 | 24.40 | 24.50 | 00:00:00 | | 2003-08-25 | 45,200 | 24.40 | 24.60 | 24.30 | 24.40 | 00:00:00 | | 2003-08-26 | 31,600 | 24.50 | 24.55 | 24.10 | 24.10 | 00:00:00 | | 2003-08-27 | 34,400 | 24.20 | 24.55 | 24.20 | 24.30 | 00:00:00 | | 2003-08-28 | 28,200 | 24.50 | 24.75 | 24.40 | 24.65 | 00:00:00 | | 2003-08-29 | 29,600 | 24.75 | 24.76 | 24.40 | 24.54 | 00:00:00 | | 2003-09-01 | 40,100 | 24.65 | 24.85 | 24.53 | 24.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
