|
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 | 2003-09-01 | 40,100 | 24.65 | 24.85 | 24.53 | 24.80 | 00:00:00 | 2003-09-02 | 56,100 | 24.85 | 25.48 | 24.75 | 25.40 | 00:00:00 | 2003-09-03 | 63,400 | 25.45 | 25.95 | 25.30 | 25.55 | 00:00:00 | 2003-09-04 | 52,300 | 25.50 | 25.90 | 25.28 | 25.80 | 00:00:00 | 2003-09-05 | 47,400 | 25.90 | 26.20 | 25.80 | 25.80 | 00:00:00 | 2003-09-08 | 35,300 | 25.80 | 25.85 | 25.40 | 25.65 | 00:00:00 | 2003-09-09 | 40,900 | 25.70 | 25.70 | 25.18 | 25.40 | 00:00:00 | 2003-09-10 | 33,000 | 25.20 | 25.45 | 25.05 | 25.25 | 00:00:00 | 2003-09-11 | 40,100 | 25.15 | 25.30 | 24.90 | 25.10 | 00:00:00 | 2003-09-12 | 35,300 | 25.10 | 25.30 | 24.55 | 24.65 | 00:00:00 | 2003-09-15 | 31,100 | 24.75 | 24.85 | 24.51 | 24.65 | 00:00:00 | 2003-09-16 | 26,400 | 24.75 | 24.85 | 24.55 | 24.70 | 00:00:00 | 2003-09-17 | 58,100 | 24.90 | 24.90 | 24.40 | 24.62 | 00:00:00 | 2003-09-18 | 40,400 | 24.55 | 24.75 | 24.45 | 24.60 | 00:00:00 | 2003-09-19 | 53,300 | 24.70 | 24.80 | 24.50 | 24.55 | 00:00:00 | 2003-09-22 | 66,400 | 24.40 | 24.40 | 23.85 | 23.90 | 00:00:00 | 2003-09-23 | 61,500 | 24.00 | 24.10 | 23.30 | 23.40 | 00:00:00 | 2003-09-24 | 59,100 | 23.50 | 23.75 | 22.90 | 22.90 | 00:00:00 | 2003-09-25 | 56,300 | 22.70 | 23.35 | 22.70 | 23.30 | 00:00:00 | 2003-09-26 | 57,800 | 23.10 | 23.35 | 22.90 | 23.20 | 00:00:00 | 2003-09-29 | 39,500 | 23.25 | 23.25 | 22.90 | 23.15 | 00:00:00 | 2003-09-30 | 53,900 | 23.10 | 23.20 | 22.30 | 22.70 | 00:00:00 | 2003-10-01 | 34,200 | 22.80 | 23.20 | 22.51 | 23.20 | 00:00:00 | 2003-10-02 | 41,800 | 23.40 | 23.45 | 22.70 | 22.90 | 00:00:00 | 2003-10-03 | 7,900 | 22.90 | 23.65 | 22.75 | 23.65 | 00:00:00 | 2003-10-06 | 25,700 | 23.40 | 23.45 | 23.15 | 23.35 | 00:00:00 | 2003-10-07 | 28,900 | 23.50 | 23.55 | 23.10 | 23.10 | 00:00:00 | 2003-10-08 | 34,500 | 23.30 | 23.55 | 22.90 | 23.05 | 00:00:00 | 2003-10-09 | 33,600 | 23.15 | 23.50 | 22.95 | 23.45 | 00:00:00 | 2003-10-10 | 20,400 | 23.40 | 23.60 | 23.05 | 23.15 | 00:00:00 | 2003-10-13 | 29,100 | 23.30 | 23.65 | 23.15 | 23.55 | 00:00:00 | 2003-10-14 | 21,800 | 23.65 | 23.65 | 23.40 | 23.50 | 00:00:00 | 2003-10-15 | 38,100 | 23.60 | 23.97 | 23.30 | 23.50 | 00:00:00 | 2003-10-16 | 26,700 | 23.50 | 23.75 | 23.30 | 23.70 | 00:00:00 | 2003-10-17 | 39,700 | 23.80 | 23.95 | 23.50 | 23.50 | 00:00:00 | 2003-10-20 | 28,100 | 23.40 | 23.95 | 23.35 | 23.90 | 00:00:00 | 2003-10-21 | 27,200 | 24.00 | 24.00 | 23.60 | 23.80 | 00:00:00 | 2003-10-22 | 35,300 | 23.80 | 23.90 | 23.48 | 23.55 | 00:00:00 | 2003-10-23 | 26,000 | 23.30 | 23.68 | 23.25 | 23.45 | 00:00:00 | 2003-10-24 | 20,600 | 23.70 | 23.70 | 23.17 | 23.45 | 00:00:00 | 2003-10-27 | 24,600 | 23.60 | 23.60 | 23.30 | 23.50 | 00:00:00 | 2003-10-28 | 19,600 | 23.55 | 23.80 | 23.50 | 23.80 | 00:00:00 | 2003-10-29 | 35,300 | 23.95 | 24.00 | 23.35 | 23.55 | 00:00:00 | 2003-10-30 | 39,500 | 23.70 | 24.16 | 23.40 | 24.16 | 00:00:00 | 2003-10-31 | 28,500 | 24.00 | 24.00 | 23.70 | 23.85 | 00:00:00 | 2003-11-03 | 43,700 | 24.10 | 24.70 | 23.95 | 24.70 | 00:00:00 | 2003-11-04 | 40,800 | 24.80 | 24.80 | 24.60 | 24.75 | 00:00:00 | 2003-11-05 | 36,000 | 24.70 | 25.00 | 24.60 | 25.00 | 00:00:00 | 2003-11-06 | 42,500 | 25.10 | 25.10 | 24.67 | 24.80 | 00:00:00 | 2003-11-07 | 38,300 | 24.90 | 24.95 | 24.55 | 24.78 | 00:00:00 | 2003-11-10 | 67,500 | 24.85 | 25.89 | 24.73 | 25.60 | 00:00:00 | 2003-11-11 | 46,300 | 25.35 | 25.80 | 25.25 | 25.60 | 00:00:00 | 2003-11-12 | 73,800 | 25.80 | 26.25 | 25.55 | 26.10 | 00:00:00 | 2003-11-13 | 99,100 | 26.30 | 26.60 | 25.20 | 25.60 | 00:00:00 | 2003-11-14 | 35,000 | 25.50 | 25.99 | 25.50 | 25.90 | 00:00:00 | 2003-11-17 | 64,000 | 25.70 | 25.85 | 25.33 | 25.45 | 00:00:00 | 2003-11-18 | 59,800 | 25.50 | 26.05 | 25.50 | 25.60 | 00:00:00 | 2003-11-19 | 44,400 | 25.45 | 26.15 | 25.25 | 26.05 | 00:00:00 | 2003-11-20 | 42,900 | 26.20 | 26.20 | 25.70 | 26.10 | 00:00:00 | 2003-11-21 | 39,900 | 26.20 | 26.36 | 25.85 | 25.95 | 00:00:00 | 2003-11-24 | 44,100 | 26.15 | 26.50 | 25.90 | 26.45 | 00:00:00 | 2003-11-25 | 37,900 | 26.55 | 26.70 | 26.25 | 26.40 | 00:00:00 | 2003-11-26 | 29,600 | 26.45 | 26.70 | 26.40 | 26.40 | 00:00:00 | 2003-11-27 | 25,800 | 26.45 | 26.70 | 26.45 | 26.70 | 00:00:00 | 2003-11-28 | 37,200 | 26.70 | 26.98 | 26.30 | 26.90 | 00:00:00 | 2003-12-01 | 73,600 | 27.10 | 27.68 | 27.05 | 27.67 | 00:00:00 | 2003-12-02 | 52,500 | 27.50 | 27.70 | 27.35 | 27.60 | 00:00:00 | 2003-12-03 | 51,000 | 27.50 | 28.30 | 27.50 | 28.20 | 00:00:00 | 2003-12-04 | 51,100 | 28.30 | 28.70 | 28.05 | 28.63 | 00:00:00 | 2003-12-05 | 42,300 | 28.70 | 28.85 | 28.35 | 28.63 | 00:00:00 | 2003-12-08 | 50,300 | 28.70 | 28.89 | 28.46 | 28.70 | 00:00:00 | 2003-12-09 | 55,400 | 28.90 | 29.13 | 28.70 | 29.00 | 00:00:00 | 2003-12-10 | 31,400 | 29.00 | 29.10 | 28.60 | 28.70 | 00:00:00 | 2003-12-11 | 25,200 | 28.80 | 29.12 | 28.80 | 29.12 | 00:00:00 | 2003-12-12 | 41,400 | 29.15 | 29.45 | 29.05 | 29.15 | 00:00:00 | 2003-12-15 | 50,100 | 29.48 | 29.80 | 29.35 | 29.50 | 00:00:00 | 2003-12-16 | 56,900 | 29.40 | 30.14 | 29.25 | 30.14 | 00:00:00 | 2003-12-17 | 50,200 | 30.10 | 30.85 | 29.85 | 30.50 | 00:00:00 | 2003-12-18 | 59,000 | 30.40 | 30.75 | 30.20 | 30.75 | 00:00:00 | 2003-12-19 | 38,600 | 30.60 | 30.75 | 30.20 | 30.50 | 00:00:00 | 2003-12-22 | 47,100 | 30.40 | 30.85 | 30.30 | 30.70 | 00:00:00 | 2003-12-23 | 61,700 | 30.90 | 31.55 | 30.90 | 31.55 | 00:00:00 | 2003-12-24 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | 2003-12-25 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | 2003-12-26 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | 2003-12-29 | 54,000 | 31.55 | 32.02 | 31.50 | 32.00 | 00:00:00 | 2003-12-30 | 39,000 | 32.25 | 32.48 | 31.10 | 31.60 | 00:00:00 | 2003-12-31 | 0 | 31.60 | 31.60 | 31.60 | 31.60 | 00:00:00 | 2004-01-01 | 0 | 31.60 | 31.60 | 31.60 | 31.60 | 00:00:00 | 2004-01-02 | 65,400 | 31.30 | 31.55 | 30.70 | 31.20 | 00:00:00 | 2004-01-05 | 73,800 | 31.20 | 31.45 | 30.85 | 31.45 | 00:00:00 | 2004-01-06 | 80,000 | 31.20 | 31.20 | 30.25 | 30.80 | 00:00:00 | 2004-01-07 | 121,200 | 30.90 | 30.90 | 29.60 | 29.97 | 00:00:00 | 2004-01-08 | 108,500 | 29.90 | 30.00 | 29.35 | 29.75 | 00:00:00 | 2004-01-09 | 57,700 | 29.90 | 30.00 | 29.75 | 29.90 | 00:00:00 | 2004-01-12 | 64,500 | 30.00 | 30.65 | 29.85 | 30.50 | 00:00:00 | 2004-01-13 | 62,000 | 30.80 | 30.83 | 29.95 | 30.10 | 00:00:00 | 2004-01-14 | 32,700 | 30.30 | 30.65 | 30.10 | 30.60 | 00:00:00 | 2004-01-15 | 43,700 | 30.50 | 30.80 | 30.40 | 30.68 | 00:00:00 | 2004-01-16 | 53,800 | 30.69 | 30.78 | 30.45 | 30.68 | 00:00:00 | 2004-01-19 | 56,400 | 30.60 | 31.20 | 30.60 | 31.15 | 00:00:00 | 2004-01-20 | 50,700 | 31.10 | 31.45 | 31.00 | 31.30 | 00:00:00 | 2004-01-21 | 111,200 | 31.50 | 33.15 | 31.50 | 32.75 | 00:00:00 | 2004-01-22 | 63,000 | 33.10 | 33.30 | 32.65 | 32.70 | 00:00:00 | 2004-01-23 | 41,800 | 32.80 | 33.40 | 32.75 | 33.37 | 00:00:00 | 2004-01-26 | 47,600 | 33.40 | 33.70 | 33.10 | 33.35 | 00:00:00 | 2004-01-27 | 52,900 | 33.70 | 33.70 | 32.80 | 32.80 | 00:00:00 | 2004-01-28 | 43,000 | 32.60 | 33.15 | 32.50 | 33.15 | 00:00:00 | 2004-01-29 | 39,900 | 32.70 | 33.60 | 32.70 | 33.10 | 00:00:00 | 2004-01-30 | 52,300 | 33.20 | 33.65 | 31.90 | 32.40 | 00:00:00 | 2004-02-02 | 32,500 | 32.40 | 33.05 | 32.35 | 33.00 | 00:00:00 | 2004-02-03 | 35,100 | 33.15 | 33.65 | 33.05 | 33.55 | 00:00:00 | 2004-02-04 | 77,000 | 33.55 | 34.53 | 33.55 | 33.85 | 00:00:00 | 2004-02-05 | 37,200 | 33.90 | 34.00 | 33.45 | 33.45 | 00:00:00 | 2004-02-06 | 35,600 | 33.50 | 34.05 | 33.12 | 33.95 | 00:00:00 | 2004-02-09 | 46,800 | 34.00 | 34.45 | 34.00 | 34.35 | 00:00:00 | 2004-02-10 | 30,700 | 34.20 | 34.30 | 34.00 | 34.13 | 00:00:00 | 2004-02-11 | 18,100 | 34.00 | 34.10 | 33.60 | 34.02 | 00:00:00 | 2004-02-12 | 18,200 | 34.00 | 34.35 | 33.80 | 34.00 | 00:00:00 | 2004-02-13 | 22,600 | 34.00 | 34.05 | 33.15 | 33.20 | 00:00:00 | 2004-02-16 | 28,800 | 33.25 | 33.53 | 33.05 | 33.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|