|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-16 | 28,800 | 33.25 | 33.53 | 33.05 | 33.36 | 00:00:00 | | 2004-02-17 | 27,600 | 33.50 | 33.70 | 33.25 | 33.55 | 00:00:00 | | 2004-02-18 | 24,500 | 33.50 | 34.15 | 33.50 | 33.75 | 00:00:00 | | 2004-02-19 | 29,100 | 33.90 | 34.25 | 33.55 | 33.55 | 00:00:00 | | 2004-02-20 | 44,400 | 33.60 | 34.05 | 32.85 | 33.05 | 00:00:00 | | 2004-02-23 | 14,200 | 33.60 | 33.60 | 33.30 | 33.50 | 00:00:00 | | 2004-02-24 | 44,200 | 33.60 | 33.60 | 32.40 | 33.20 | 00:00:00 | | 2004-02-25 | 40,500 | 33.15 | 33.50 | 32.55 | 32.65 | 00:00:00 | | 2004-02-26 | 47,400 | 33.00 | 33.85 | 33.00 | 33.60 | 00:00:00 | | 2004-02-27 | 130,000 | 34.00 | 35.75 | 34.00 | 35.30 | 00:00:00 | | 2004-03-01 | 75,200 | 35.80 | 35.80 | 34.80 | 35.60 | 00:00:00 | | 2004-03-02 | 42,900 | 35.40 | 35.60 | 35.10 | 35.35 | 00:00:00 | | 2004-03-03 | 41,700 | 35.30 | 35.60 | 35.05 | 35.35 | 00:00:00 | | 2004-03-04 | 62,600 | 35.35 | 36.70 | 35.25 | 36.60 | 00:00:00 | | 2004-03-05 | 132,300 | 36.60 | 38.65 | 36.60 | 37.45 | 00:00:00 | | 2004-03-08 | 76,800 | 37.40 | 38.45 | 37.40 | 38.10 | 00:00:00 | | 2004-03-09 | 59,200 | 37.80 | 37.90 | 37.20 | 37.45 | 00:00:00 | | 2004-03-10 | 56,100 | 37.20 | 37.80 | 36.80 | 37.55 | 00:00:00 | | 2004-03-11 | 113,800 | 37.00 | 37.00 | 35.70 | 36.80 | 00:00:00 | | 2004-03-12 | 131,600 | 36.00 | 36.50 | 35.35 | 36.05 | 00:00:00 | | 2004-03-15 | 74,300 | 35.65 | 36.25 | 35.00 | 35.50 | 00:00:00 | | 2004-03-16 | 61,400 | 35.50 | 35.70 | 34.75 | 35.00 | 00:00:00 | | 2004-03-17 | 52,200 | 35.15 | 35.55 | 34.80 | 35.55 | 00:00:00 | | 2004-03-18 | 29,300 | 35.40 | 35.70 | 35.15 | 35.30 | 00:00:00 | | 2004-03-19 | 25,700 | 35.50 | 36.20 | 35.50 | 35.78 | 00:00:00 | | 2004-03-22 | 55,700 | 35.50 | 35.50 | 34.40 | 34.75 | 00:00:00 | | 2004-03-23 | 48,800 | 35.00 | 35.40 | 34.90 | 35.10 | 00:00:00 | | 2004-03-24 | 29,200 | 35.10 | 35.60 | 34.80 | 35.60 | 00:00:00 | | 2004-03-25 | 28,200 | 35.60 | 35.90 | 35.25 | 35.70 | 00:00:00 | | 2004-03-26 | 29,100 | 35.90 | 35.90 | 35.50 | 35.75 | 00:00:00 | | 2004-03-29 | 24,000 | 35.92 | 36.15 | 35.60 | 36.15 | 00:00:00 | | 2004-03-30 | 29,000 | 36.20 | 36.75 | 36.05 | 36.70 | 00:00:00 | | 2004-03-31 | 24,400 | 36.65 | 36.88 | 36.40 | 36.50 | 00:00:00 | | 2004-04-01 | 28,300 | 36.60 | 37.40 | 36.60 | 37.10 | 00:00:00 | | 2004-04-02 | 36,300 | 37.30 | 38.20 | 37.10 | 37.95 | 00:00:00 | | 2004-04-05 | 51,800 | 38.25 | 38.63 | 37.85 | 38.63 | 00:00:00 | | 2004-04-06 | 35,600 | 38.70 | 38.70 | 38.20 | 38.45 | 00:00:00 | | 2004-04-07 | 73,700 | 38.50 | 39.20 | 37.80 | 38.10 | 00:00:00 | | 2004-04-08 | 37,300 | 38.30 | 38.90 | 38.25 | 38.50 | 00:00:00 | | 2004-04-09 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2004-04-12 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2004-04-13 | 57,800 | 39.00 | 39.49 | 38.75 | 39.35 | 00:00:00 | | 2004-04-14 | 69,100 | 39.00 | 39.50 | 38.60 | 39.15 | 00:00:00 | | 2004-04-15 | 60,700 | 39.00 | 39.85 | 38.80 | 39.55 | 00:00:00 | | 2004-04-16 | 74,300 | 38.45 | 38.97 | 38.40 | 38.95 | 00:00:00 | | 2004-04-19 | 40,700 | 38.70 | 38.95 | 38.20 | 38.50 | 00:00:00 | | 2004-04-20 | 54,100 | 38.50 | 38.80 | 37.55 | 37.72 | 00:00:00 | | 2004-04-21 | 60,800 | 37.45 | 37.45 | 36.85 | 37.10 | 00:00:00 | | 2004-04-22 | 45,500 | 37.20 | 37.50 | 36.40 | 37.38 | 00:00:00 | | 2004-04-23 | 37,200 | 37.60 | 37.70 | 36.90 | 37.05 | 00:00:00 | | 2004-04-26 | 25,900 | 37.30 | 37.93 | 37.10 | 37.75 | 00:00:00 | | 2004-04-27 | 28,300 | 37.70 | 37.90 | 37.33 | 37.88 | 00:00:00 | | 2004-04-28 | 31,000 | 37.65 | 37.65 | 37.10 | 37.16 | 00:00:00 | | 2004-04-29 | 39,400 | 36.85 | 37.00 | 36.05 | 36.05 | 00:00:00 | | 2004-04-30 | 45,500 | 35.90 | 36.35 | 35.70 | 36.25 | 00:00:00 | | 2004-05-03 | 28,000 | 36.00 | 36.70 | 35.75 | 36.70 | 00:00:00 | | 2004-05-04 | 22,800 | 36.60 | 37.00 | 36.20 | 36.75 | 00:00:00 | | 2004-05-05 | 32,300 | 36.75 | 37.40 | 36.45 | 37.35 | 00:00:00 | | 2004-05-06 | 31,300 | 37.05 | 37.20 | 35.65 | 35.65 | 00:00:00 | | 2004-05-07 | 30,800 | 35.60 | 36.05 | 35.40 | 35.75 | 00:00:00 | | 2004-05-10 | 83,900 | 35.00 | 35.25 | 34.30 | 34.55 | 00:00:00 | | 2004-05-11 | 42,400 | 35.00 | 35.60 | 34.93 | 35.60 | 00:00:00 | | 2004-05-12 | 35,100 | 35.70 | 35.70 | 34.65 | 34.70 | 00:00:00 | | 2004-05-13 | 22,000 | 34.90 | 35.50 | 34.80 | 35.30 | 00:00:00 | | 2004-05-14 | 27,900 | 35.10 | 36.00 | 35.05 | 35.65 | 00:00:00 | | 2004-05-17 | 35,600 | 35.30 | 35.55 | 34.60 | 35.00 | 00:00:00 | | 2004-05-18 | 15,600 | 35.20 | 35.21 | 34.85 | 35.15 | 00:00:00 | | 2004-05-19 | 23,700 | 35.40 | 36.05 | 35.30 | 35.95 | 00:00:00 | | 2004-05-20 | 1,200 | 35.55 | 35.65 | 35.45 | 35.65 | 00:00:00 | | 2004-05-21 | 31,900 | 35.80 | 35.90 | 35.20 | 35.40 | 00:00:00 | | 2004-05-24 | 17,100 | 35.50 | 36.10 | 35.50 | 35.70 | 00:00:00 | | 2004-05-25 | 14,200 | 35.50 | 35.50 | 35.00 | 35.50 | 00:00:00 | | 2004-05-26 | 29,300 | 36.10 | 36.10 | 35.40 | 35.40 | 00:00:00 | | 2004-05-27 | 22,300 | 35.55 | 36.35 | 35.55 | 36.15 | 00:00:00 | | 2004-05-28 | 20,300 | 36.55 | 36.60 | 35.70 | 35.95 | 00:00:00 | | 2004-05-31 | 1,700 | 35.85 | 36.20 | 35.85 | 36.20 | 00:00:00 | | 2004-06-01 | 16,800 | 36.25 | 36.25 | 35.35 | 35.50 | 00:00:00 | | 2004-06-02 | 15,000 | 35.60 | 36.05 | 35.55 | 35.80 | 00:00:00 | | 2004-06-03 | 13,600 | 35.75 | 36.05 | 35.40 | 36.03 | 00:00:00 | | 2004-06-04 | 23,800 | 35.95 | 36.40 | 35.85 | 36.33 | 00:00:00 | | 2004-06-07 | 38,400 | 36.50 | 36.87 | 35.55 | 36.70 | 00:00:00 | | 2004-06-08 | 18,400 | 36.90 | 36.95 | 36.60 | 36.60 | 00:00:00 | | 2004-06-09 | 22,800 | 36.90 | 37.03 | 36.70 | 36.85 | 00:00:00 | | 2004-06-10 | 13,300 | 36.70 | 37.50 | 36.70 | 37.15 | 00:00:00 | | 2004-06-11 | 11,600 | 37.10 | 37.20 | 36.80 | 36.95 | 00:00:00 | | 2004-06-14 | 15,200 | 37.00 | 37.00 | 36.20 | 36.25 | 00:00:00 | | 2004-06-15 | 13,800 | 36.20 | 37.35 | 36.20 | 37.35 | 00:00:00 | | 2004-06-16 | 49,000 | 37.40 | 38.37 | 37.40 | 38.05 | 00:00:00 | | 2004-06-17 | 37,700 | 38.00 | 38.40 | 37.80 | 38.00 | 00:00:00 | | 2004-06-18 | 40,400 | 38.20 | 38.70 | 37.95 | 38.60 | 00:00:00 | | 2004-06-21 | 26,500 | 38.77 | 38.90 | 37.95 | 38.00 | 00:00:00 | | 2004-06-22 | 19,500 | 38.00 | 38.55 | 37.80 | 37.85 | 00:00:00 | | 2004-06-23 | 19,000 | 38.10 | 38.65 | 38.10 | 38.40 | 00:00:00 | | 2004-06-24 | 21,800 | 38.50 | 38.80 | 38.35 | 38.50 | 00:00:00 | | 2004-06-25 | 27,000 | 38.45 | 38.75 | 38.35 | 38.60 | 00:00:00 | | 2004-06-28 | 42,000 | 38.60 | 39.15 | 38.55 | 39.00 | 00:00:00 | | 2004-06-29 | 21,500 | 38.85 | 39.05 | 38.55 | 38.87 | 00:00:00 | | 2004-06-30 | 23,000 | 38.90 | 38.90 | 38.44 | 38.65 | 00:00:00 | | 2004-07-01 | 45,400 | 38.75 | 39.35 | 38.60 | 38.75 | 00:00:00 | | 2004-07-02 | 44,800 | 38.90 | 39.75 | 38.90 | 39.40 | 00:00:00 | | 2004-07-05 | 26,600 | 39.25 | 39.45 | 38.88 | 39.30 | 00:00:00 | | 2004-07-06 | 24,300 | 39.50 | 39.50 | 38.73 | 39.10 | 00:00:00 | | 2004-07-07 | 43,500 | 39.00 | 39.88 | 38.80 | 39.70 | 00:00:00 | | 2004-07-08 | 115,700 | 39.70 | 40.88 | 39.60 | 40.70 | 00:00:00 | | 2004-07-09 | 91,300 | 40.65 | 41.37 | 40.15 | 41.10 | 00:00:00 | | 2004-07-12 | 84,600 | 41.10 | 41.58 | 40.60 | 40.70 | 00:00:00 | | 2004-07-13 | 40,700 | 40.70 | 40.95 | 40.53 | 40.53 | 00:00:00 | | 2004-07-14 | 40,100 | 40.35 | 40.65 | 39.95 | 40.55 | 00:00:00 | | 2004-07-15 | 34,000 | 40.40 | 41.12 | 40.20 | 40.50 | 00:00:00 | | 2004-07-16 | 20,300 | 40.50 | 40.80 | 40.35 | 40.60 | 00:00:00 | | 2004-07-19 | 28,900 | 40.55 | 40.75 | 40.25 | 40.30 | 00:00:00 | | 2004-07-20 | 20,100 | 40.25 | 40.85 | 40.13 | 40.75 | 00:00:00 | | 2004-07-21 | 24,500 | 40.85 | 40.90 | 40.45 | 40.55 | 00:00:00 | | 2004-07-22 | 29,100 | 40.10 | 40.45 | 39.85 | 40.35 | 00:00:00 | | 2004-07-23 | 16,200 | 40.30 | 40.33 | 39.90 | 39.90 | 00:00:00 | | 2004-07-26 | 28,900 | 39.80 | 39.90 | 39.25 | 39.25 | 00:00:00 | | 2004-07-27 | 19,700 | 39.60 | 40.00 | 39.40 | 40.00 | 00:00:00 | | 2004-07-28 | 14,500 | 40.20 | 40.20 | 39.60 | 39.75 | 00:00:00 | | 2004-07-29 | 23,100 | 39.80 | 40.41 | 39.70 | 40.41 | 00:00:00 | | 2004-07-30 | 21,800 | 40.40 | 40.75 | 40.30 | 40.55 | 00:00:00 | | 2004-08-02 | 22,100 | 40.40 | 40.62 | 40.15 | 40.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
