|
 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 | | 2005-07-04 | 31,700 | 54.00 | 54.35 | 53.56 | 54.13 | 00:00:00 | | 2005-07-05 | 42,800 | 54.45 | 54.47 | 53.28 | 54.05 | 00:00:00 | | 2005-07-06 | 18,600 | 54.05 | 54.18 | 53.30 | 53.50 | 00:00:00 | | 2005-07-07 | 57,000 | 53.35 | 53.35 | 51.67 | 52.75 | 00:00:00 | | 2005-07-08 | 33,200 | 52.96 | 53.28 | 52.37 | 53.25 | 00:00:00 | | 2005-07-11 | 39,700 | 53.30 | 54.80 | 53.30 | 54.80 | 00:00:00 | | 2005-07-12 | 23,300 | 54.85 | 54.85 | 54.22 | 54.55 | 00:00:00 | | 2005-07-13 | 34,300 | 54.60 | 54.60 | 53.72 | 54.33 | 00:00:00 | | 2005-07-14 | 48,100 | 54.60 | 54.98 | 53.30 | 53.65 | 00:00:00 | | 2005-07-15 | 18,500 | 53.53 | 53.53 | 52.86 | 53.43 | 00:00:00 | | 2005-07-18 | 25,400 | 53.60 | 54.05 | 53.32 | 53.80 | 00:00:00 | | 2005-07-19 | 30,100 | 54.00 | 54.00 | 52.95 | 53.50 | 00:00:00 | | 2005-07-20 | 21,400 | 53.55 | 53.78 | 53.19 | 53.75 | 00:00:00 | | 2005-07-21 | 70,800 | 54.30 | 55.18 | 53.98 | 55.00 | 00:00:00 | | 2005-07-22 | 40,600 | 55.00 | 55.31 | 54.29 | 55.22 | 00:00:00 | | 2005-07-25 | 36,700 | 55.30 | 55.95 | 55.23 | 55.75 | 00:00:00 | | 2005-07-26 | 32,200 | 55.40 | 55.90 | 55.28 | 55.60 | 00:00:00 | | 2005-07-27 | 39,000 | 55.65 | 55.76 | 55.24 | 55.38 | 00:00:00 | | 2005-07-28 | 24,300 | 55.70 | 55.94 | 54.84 | 55.19 | 00:00:00 | | 2005-07-29 | 32,000 | 55.45 | 56.04 | 54.83 | 55.11 | 00:00:00 | | 2005-08-01 | 24,800 | 55.20 | 55.54 | 54.68 | 54.91 | 00:00:00 | | 2005-08-02 | 17,100 | 54.90 | 55.30 | 54.71 | 55.30 | 00:00:00 | | 2005-08-03 | 26,400 | 55.05 | 55.05 | 54.62 | 54.89 | 00:00:00 | | 2005-08-04 | 35,800 | 54.80 | 54.80 | 53.95 | 54.31 | 00:00:00 | | 2005-08-05 | 30,900 | 53.85 | 54.29 | 53.55 | 53.55 | 00:00:00 | | 2005-08-08 | 30,800 | 53.67 | 54.08 | 53.30 | 53.37 | 00:00:00 | | 2005-08-09 | 22,900 | 53.30 | 54.55 | 53.08 | 54.50 | 00:00:00 | | 2005-08-10 | 37,200 | 54.80 | 56.14 | 54.75 | 55.91 | 00:00:00 | | 2005-08-11 | 42,500 | 55.40 | 55.83 | 54.78 | 55.25 | 00:00:00 | | 2005-08-12 | 28,000 | 55.45 | 55.70 | 55.10 | 55.10 | 00:00:00 | | 2005-08-15 | 32,800 | 55.30 | 55.91 | 54.90 | 55.15 | 00:00:00 | | 2005-08-16 | 26,500 | 55.65 | 55.90 | 54.77 | 54.80 | 00:00:00 | | 2005-08-17 | 33,600 | 54.20 | 54.55 | 53.75 | 54.48 | 00:00:00 | | 2005-08-18 | 31,400 | 54.55 | 54.55 | 53.63 | 54.05 | 00:00:00 | | 2005-08-19 | 35,100 | 54.12 | 55.08 | 54.05 | 55.08 | 00:00:00 | | 2005-08-22 | 18,500 | 54.92 | 55.25 | 54.54 | 54.75 | 00:00:00 | | 2005-08-23 | 15,600 | 54.70 | 54.70 | 54.24 | 54.35 | 00:00:00 | | 2005-08-24 | 20,800 | 54.52 | 54.72 | 53.92 | 54.72 | 00:00:00 | | 2005-08-25 | 24,000 | 54.05 | 54.25 | 53.95 | 54.05 | 00:00:00 | | 2005-08-26 | 26,900 | 54.10 | 54.26 | 53.25 | 53.30 | 00:00:00 | | 2005-08-29 | 56,200 | 52.90 | 53.73 | 52.20 | 53.73 | 00:00:00 | | 2005-08-30 | 21,000 | 53.85 | 53.98 | 53.15 | 53.38 | 00:00:00 | | 2005-08-31 | 16,400 | 53.45 | 54.19 | 53.45 | 54.11 | 00:00:00 | | 2005-09-01 | 15,500 | 54.40 | 54.86 | 54.30 | 54.80 | 00:00:00 | | 2005-09-02 | 20,000 | 54.85 | 55.51 | 54.80 | 54.83 | 00:00:00 | | 2005-09-05 | 32,100 | 55.10 | 56.45 | 55.10 | 56.45 | 00:00:00 | | 2005-09-06 | 50,300 | 56.36 | 57.49 | 56.34 | 57.35 | 00:00:00 | | 2005-09-07 | 35,500 | 57.40 | 57.53 | 56.94 | 57.05 | 00:00:00 | | 2005-09-08 | 35,200 | 56.80 | 56.91 | 56.38 | 56.81 | 00:00:00 | | 2005-09-09 | 31,500 | 56.80 | 57.15 | 56.26 | 56.61 | 00:00:00 | | 2005-09-12 | 50,900 | 56.90 | 57.10 | 55.88 | 56.15 | 00:00:00 | | 2005-09-13 | 58,900 | 56.35 | 56.35 | 55.09 | 55.18 | 00:00:00 | | 2005-09-14 | 35,200 | 55.10 | 55.66 | 54.72 | 55.03 | 00:00:00 | | 2005-09-15 | 29,900 | 54.88 | 55.57 | 54.58 | 55.35 | 00:00:00 | | 2005-09-16 | 44,900 | 55.35 | 57.05 | 55.35 | 56.87 | 00:00:00 | | 2005-09-19 | 137,000 | 54.10 | 55.74 | 54.10 | 55.38 | 00:00:00 | | 2005-09-20 | 37,900 | 55.30 | 55.40 | 54.64 | 54.83 | 00:00:00 | | 2005-09-21 | 39,200 | 54.68 | 54.68 | 54.01 | 54.10 | 00:00:00 | | 2005-09-22 | 73,500 | 54.00 | 54.24 | 53.42 | 54.00 | 00:00:00 | | 2005-09-23 | 19,100 | 53.90 | 54.40 | 53.81 | 54.20 | 00:00:00 | | 2005-09-26 | 24,100 | 54.70 | 55.73 | 54.70 | 55.20 | 00:00:00 | | 2005-09-27 | 18,200 | 54.90 | 55.13 | 54.72 | 55.09 | 00:00:00 | | 2005-09-28 | 10,900 | 55.25 | 55.31 | 54.88 | 55.10 | 00:00:00 | | 2005-09-29 | 18,400 | 55.30 | 55.30 | 54.67 | 54.88 | 00:00:00 | | 2005-09-30 | 11,800 | 55.20 | 55.39 | 54.75 | 55.03 | 00:00:00 | | 2005-10-03 | 2,300 | 55.30 | 55.55 | 55.00 | 55.55 | 00:00:00 | | 2005-10-04 | 22,200 | 55.70 | 55.77 | 54.82 | 55.65 | 00:00:00 | | 2005-10-05 | 13,700 | 55.35 | 55.41 | 54.93 | 54.94 | 00:00:00 | | 2005-10-06 | 25,600 | 54.41 | 54.56 | 54.14 | 54.31 | 00:00:00 | | 2005-10-07 | 25,200 | 54.15 | 54.31 | 53.38 | 53.71 | 00:00:00 | | 2005-10-10 | 25,200 | 53.70 | 54.23 | 53.05 | 53.23 | 00:00:00 | | 2005-10-11 | 19,700 | 53.20 | 53.72 | 53.13 | 53.18 | 00:00:00 | | 2005-10-12 | 29,700 | 52.92 | 53.11 | 52.30 | 52.39 | 00:00:00 | | 2005-10-13 | 43,500 | 52.26 | 52.34 | 51.58 | 51.79 | 00:00:00 | | 2005-10-14 | 29,600 | 52.36 | 52.36 | 51.36 | 52.04 | 00:00:00 | | 2005-10-17 | 11,800 | 52.28 | 52.41 | 51.76 | 51.89 | 00:00:00 | | 2005-10-18 | 17,100 | 52.08 | 52.12 | 51.45 | 51.68 | 00:00:00 | | 2005-10-19 | 48,700 | 51.06 | 51.57 | 50.72 | 51.22 | 00:00:00 | | 2005-10-20 | 19,500 | 52.20 | 52.41 | 51.23 | 51.50 | 00:00:00 | | 2005-10-21 | 20,000 | 51.20 | 51.84 | 51.20 | 51.56 | 00:00:00 | | 2005-10-24 | 32,900 | 51.75 | 52.81 | 51.75 | 52.74 | 00:00:00 | | 2005-10-25 | 15,000 | 53.00 | 53.25 | 52.04 | 52.08 | 00:00:00 | | 2005-10-26 | 12,600 | 52.25 | 52.86 | 51.67 | 52.05 | 00:00:00 | | 2005-10-27 | 18,600 | 51.92 | 51.92 | 51.18 | 51.50 | 00:00:00 | | 2005-10-28 | 17,100 | 51.21 | 52.11 | 50.89 | 52.11 | 00:00:00 | | 2005-10-31 | 24,000 | 52.55 | 53.41 | 52.55 | 53.22 | 00:00:00 | | 2005-11-01 | 5,300 | 53.13 | 53.33 | 52.98 | 53.17 | 00:00:00 | | 2005-11-02 | 20,100 | 52.95 | 53.71 | 52.36 | 53.71 | 00:00:00 | | 2005-11-03 | 19,500 | 53.66 | 54.72 | 53.50 | 54.60 | 00:00:00 | | 2005-11-04 | 28,800 | 54.45 | 56.22 | 54.44 | 56.13 | 00:00:00 | | 2005-11-07 | 69,600 | 56.50 | 57.71 | 56.50 | 57.24 | 00:00:00 | | 2005-11-08 | 28,500 | 57.06 | 57.25 | 55.59 | 55.98 | 00:00:00 | | 2005-11-09 | 32,200 | 55.80 | 56.25 | 55.29 | 55.70 | 00:00:00 | | 2005-11-10 | 16,700 | 55.65 | 56.24 | 55.49 | 55.81 | 00:00:00 | | 2005-11-11 | 23,000 | 56.90 | 56.90 | 56.21 | 56.47 | 00:00:00 | | 2005-11-14 | 24,000 | 56.26 | 57.07 | 56.15 | 56.70 | 00:00:00 | | 2005-11-15 | 57,000 | 56.51 | 57.88 | 56.51 | 57.85 | 00:00:00 | | 2005-11-16 | 29,800 | 56.91 | 57.14 | 56.14 | 56.68 | 00:00:00 | | 2005-11-17 | 26,500 | 57.23 | 57.34 | 56.77 | 56.89 | 00:00:00 | | 2005-11-18 | 27,100 | 57.31 | 57.46 | 56.29 | 56.57 | 00:00:00 | | 2005-11-21 | 18,600 | 56.73 | 57.30 | 56.47 | 57.02 | 00:00:00 | | 2005-11-22 | 49,400 | 57.42 | 57.77 | 57.25 | 57.57 | 00:00:00 | | 2005-11-23 | 17,300 | 57.86 | 57.86 | 57.27 | 57.55 | 00:00:00 | | 2005-11-24 | 44,900 | 57.42 | 58.26 | 57.42 | 58.14 | 00:00:00 | | 2005-11-25 | 29,700 | 58.33 | 58.68 | 58.10 | 58.60 | 00:00:00 | | 2005-11-28 | 47,400 | 58.85 | 59.02 | 57.83 | 57.83 | 00:00:00 | | 2005-11-29 | 29,500 | 57.70 | 58.90 | 57.61 | 58.55 | 00:00:00 | | 2005-11-30 | 25,800 | 58.42 | 58.81 | 58.18 | 58.79 | 00:00:00 | | 2005-12-01 | 32,100 | 58.58 | 59.80 | 58.58 | 59.56 | 00:00:00 | | 2005-12-02 | 35,900 | 59.92 | 60.08 | 59.61 | 59.85 | 00:00:00 | | 2005-12-05 | 71,600 | 59.68 | 59.70 | 58.90 | 59.24 | 00:00:00 | | 2005-12-06 | 66,400 | 59.00 | 59.56 | 58.91 | 59.51 | 00:00:00 | | 2005-12-07 | 29,500 | 59.18 | 59.36 | 58.47 | 58.81 | 00:00:00 | | 2005-12-08 | 23,900 | 58.51 | 59.20 | 58.24 | 58.99 | 00:00:00 | | 2005-12-09 | 15,200 | 58.63 | 58.95 | 58.48 | 58.71 | 00:00:00 | | 2005-12-12 | 27,000 | 59.10 | 59.39 | 58.63 | 59.04 | 00:00:00 | | 2005-12-13 | 42,600 | 59.20 | 60.10 | 59.17 | 59.92 | 00:00:00 | | 2005-12-14 | 34,200 | 60.13 | 60.30 | 59.81 | 60.20 | 00:00:00 | | 2005-12-15 | 40,200 | 59.95 | 60.59 | 59.95 | 60.40 | 00:00:00 | | 2005-12-16 | 57,800 | 60.58 | 61.32 | 60.58 | 61.10 | 00:00:00 | | 2005-12-19 | 44,300 | 60.60 | 61.21 | 60.50 | 61.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
