|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-19 | 44,300 | 60.60 | 61.21 | 60.50 | 61.18 | 00:00:00 | | 2005-12-20 | 40,200 | 60.86 | 61.70 | 60.73 | 61.40 | 00:00:00 | | 2005-12-21 | 37,700 | 61.30 | 62.64 | 61.30 | 62.46 | 00:00:00 | | 2005-12-22 | 32,100 | 62.27 | 62.85 | 62.27 | 62.83 | 00:00:00 | | 2005-12-23 | 32,700 | 62.75 | 63.00 | 62.50 | 62.91 | 00:00:00 | | 2005-12-26 | 0 | 62.91 | 62.91 | 62.91 | 62.91 | 00:00:00 | | 2005-12-27 | 29,400 | 62.76 | 63.40 | 62.75 | 63.05 | 00:00:00 | | 2005-12-28 | 27,600 | 63.00 | 63.35 | 62.75 | 62.95 | 00:00:00 | | 2005-12-29 | 32,100 | 62.90 | 63.00 | 62.34 | 62.55 | 00:00:00 | | 2005-12-30 | 14,000 | 62.50 | 62.50 | 61.95 | 62.38 | 00:00:00 | | 2006-01-02 | 20,900 | 62.24 | 62.84 | 62.05 | 62.70 | 00:00:00 | | 2006-01-03 | 16,200 | 62.74 | 63.51 | 62.42 | 62.67 | 00:00:00 | | 2006-01-04 | 20,200 | 63.06 | 63.27 | 62.58 | 63.17 | 00:00:00 | | 2006-01-05 | 21,800 | 63.00 | 63.00 | 62.22 | 62.43 | 00:00:00 | | 2006-01-06 | 17,600 | 62.58 | 62.58 | 61.88 | 62.18 | 00:00:00 | | 2006-01-09 | 23,500 | 61.98 | 62.54 | 61.98 | 62.10 | 00:00:00 | | 2006-01-10 | 21,000 | 62.15 | 62.31 | 61.60 | 61.98 | 00:00:00 | | 2006-01-11 | 24,900 | 62.42 | 62.87 | 62.42 | 62.73 | 00:00:00 | | 2006-01-12 | 19,800 | 62.58 | 63.54 | 62.58 | 63.13 | 00:00:00 | | 2006-01-13 | 15,800 | 62.77 | 63.24 | 62.70 | 63.10 | 00:00:00 | | 2006-01-16 | 39,700 | 63.59 | 65.25 | 63.49 | 65.11 | 00:00:00 | | 2006-01-17 | 31,100 | 64.49 | 65.05 | 64.42 | 64.94 | 00:00:00 | | 2006-01-18 | 42,800 | 64.40 | 65.81 | 64.16 | 65.36 | 00:00:00 | | 2006-01-19 | 42,400 | 65.74 | 66.43 | 65.42 | 66.41 | 00:00:00 | | 2006-01-20 | 27,900 | 66.31 | 66.42 | 64.94 | 65.00 | 00:00:00 | | 2006-01-23 | 26,600 | 64.68 | 65.18 | 64.46 | 64.72 | 00:00:00 | | 2006-01-24 | 12,800 | 64.71 | 65.04 | 64.20 | 64.40 | 00:00:00 | | 2006-01-25 | 29,300 | 64.35 | 64.50 | 63.21 | 64.40 | 00:00:00 | | 2006-01-26 | 21,600 | 64.60 | 65.39 | 64.00 | 65.39 | 00:00:00 | | 2006-01-27 | 28,400 | 65.90 | 66.79 | 65.52 | 66.48 | 00:00:00 | | 2006-01-30 | 26,200 | 66.18 | 67.25 | 65.89 | 66.84 | 00:00:00 | | 2006-01-31 | 26,500 | 67.35 | 68.22 | 67.23 | 67.81 | 00:00:00 | | 2006-02-01 | 37,100 | 67.38 | 69.40 | 67.37 | 68.58 | 00:00:00 | | 2006-02-02 | 30,800 | 69.07 | 69.65 | 68.22 | 68.29 | 00:00:00 | | 2006-02-03 | 15,600 | 68.30 | 69.30 | 67.65 | 68.23 | 00:00:00 | | 2006-02-06 | 19,500 | 68.62 | 68.82 | 67.50 | 67.94 | 00:00:00 | | 2006-02-07 | 25,600 | 68.37 | 68.37 | 66.90 | 67.42 | 00:00:00 | | 2006-02-08 | 33,300 | 67.05 | 68.22 | 66.42 | 68.10 | 00:00:00 | | 2006-02-09 | 31,700 | 68.31 | 68.97 | 68.31 | 68.68 | 00:00:00 | | 2006-02-10 | 20,300 | 68.59 | 68.70 | 67.71 | 67.83 | 00:00:00 | | 2006-02-13 | 21,800 | 67.56 | 67.76 | 67.07 | 67.72 | 00:00:00 | | 2006-02-14 | 17,800 | 67.75 | 68.30 | 67.16 | 67.78 | 00:00:00 | | 2006-02-15 | 23,900 | 67.50 | 68.92 | 67.50 | 68.38 | 00:00:00 | | 2006-02-16 | 23,600 | 68.80 | 69.61 | 68.41 | 69.55 | 00:00:00 | | 2006-02-17 | 43,700 | 69.52 | 70.32 | 69.44 | 70.01 | 00:00:00 | | 2006-02-20 | 32,700 | 70.15 | 70.60 | 69.70 | 70.38 | 00:00:00 | | 2006-02-21 | 71,700 | 70.93 | 73.74 | 70.73 | 71.62 | 00:00:00 | | 2006-02-22 | 52,300 | 72.20 | 74.80 | 71.86 | 74.53 | 00:00:00 | | 2006-02-23 | 57,100 | 73.45 | 74.17 | 71.92 | 72.81 | 00:00:00 | | 2006-02-24 | 20,100 | 72.79 | 73.28 | 72.40 | 73.22 | 00:00:00 | | 2006-02-27 | 34,100 | 74.21 | 74.57 | 73.90 | 74.17 | 00:00:00 | | 2006-02-28 | 32,000 | 74.09 | 74.42 | 71.76 | 72.06 | 00:00:00 | | 2006-03-01 | 47,000 | 72.31 | 72.31 | 70.64 | 72.12 | 00:00:00 | | 2006-03-02 | 24,000 | 71.81 | 72.21 | 70.60 | 70.85 | 00:00:00 | | 2006-03-03 | 41,000 | 71.00 | 71.62 | 70.20 | 70.50 | 00:00:00 | | 2006-03-06 | 38,600 | 71.10 | 71.10 | 69.51 | 70.45 | 00:00:00 | | 2006-03-07 | 26,200 | 69.88 | 70.39 | 69.35 | 70.05 | 00:00:00 | | 2006-03-08 | 15,300 | 70.30 | 70.59 | 69.66 | 69.90 | 00:00:00 | | 2006-03-09 | 51,200 | 70.71 | 70.96 | 68.95 | 69.25 | 00:00:00 | | 2006-03-10 | 50,600 | 68.97 | 70.44 | 67.98 | 70.39 | 00:00:00 | | 2006-03-13 | 19,200 | 70.59 | 71.01 | 69.95 | 70.40 | 00:00:00 | | 2006-03-14 | 15,700 | 70.14 | 70.28 | 69.52 | 70.28 | 00:00:00 | | 2006-03-15 | 17,100 | 70.01 | 70.66 | 69.86 | 70.53 | 00:00:00 | | 2006-03-16 | 19,100 | 70.70 | 71.66 | 70.39 | 71.46 | 00:00:00 | | 2006-03-17 | 29,000 | 71.75 | 72.24 | 71.25 | 71.51 | 00:00:00 | | 2006-03-20 | 25,100 | 71.28 | 72.33 | 71.28 | 71.95 | 00:00:00 | | 2006-03-21 | 19,100 | 71.90 | 72.04 | 70.56 | 72.04 | 00:00:00 | | 2006-03-22 | 14,600 | 71.03 | 71.59 | 70.72 | 71.35 | 00:00:00 | | 2006-03-23 | 23,300 | 71.64 | 71.64 | 70.29 | 71.10 | 00:00:00 | | 2006-03-24 | 21,600 | 71.21 | 71.55 | 70.53 | 70.97 | 00:00:00 | | 2006-03-27 | 0 | 70.97 | 70.97 | 70.97 | 70.97 | 00:00:00 | | 2006-03-28 | 23,100 | 69.63 | 69.77 | 68.73 | 69.10 | 00:00:00 | | 2006-03-29 | 19,600 | 68.94 | 69.55 | 68.85 | 69.55 | 00:00:00 | | 2006-03-30 | 16,400 | 69.90 | 70.40 | 69.36 | 70.25 | 00:00:00 | | 2006-03-31 | 28,500 | 69.95 | 72.27 | 69.95 | 71.90 | 00:00:00 | | 2006-04-03 | 24,400 | 72.12 | 72.72 | 71.59 | 72.08 | 00:00:00 | | 2006-04-04 | 18,200 | 71.76 | 71.87 | 71.18 | 71.79 | 00:00:00 | | 2006-04-05 | 21,300 | 71.66 | 72.08 | 71.32 | 71.55 | 00:00:00 | | 2006-04-06 | 29,200 | 71.60 | 71.84 | 70.66 | 70.75 | 00:00:00 | | 2006-04-07 | 30,600 | 70.83 | 71.10 | 69.28 | 69.51 | 00:00:00 | | 2006-04-10 | 29,000 | 69.20 | 71.05 | 69.20 | 70.90 | 00:00:00 | | 2006-04-11 | 27,600 | 71.70 | 72.48 | 70.25 | 70.50 | 00:00:00 | | 2006-04-12 | 22,900 | 70.40 | 71.63 | 69.97 | 71.29 | 00:00:00 | | 2006-04-13 | 25,200 | 71.30 | 72.72 | 71.18 | 71.96 | 00:00:00 | | 2006-04-14 | 0 | 71.92 | 71.92 | 71.92 | 71.92 | 00:00:00 | | 2006-04-17 | 0 | 71.92 | 71.92 | 71.92 | 71.92 | 00:00:00 | | 2006-04-18 | 23,600 | 70.21 | 71.09 | 70.00 | 70.93 | 00:00:00 | | 2006-04-19 | 49,700 | 71.70 | 72.74 | 71.43 | 71.83 | 00:00:00 | | 2006-04-20 | 52,000 | 72.00 | 73.22 | 71.82 | 72.75 | 00:00:00 | | 2006-04-21 | 73,700 | 73.70 | 74.15 | 73.35 | 74.03 | 00:00:00 | | 2006-04-24 | 27,400 | 73.39 | 73.94 | 72.95 | 73.05 | 00:00:00 | | 2006-04-25 | 24,200 | 73.25 | 73.61 | 72.19 | 72.50 | 00:00:00 | | 2006-04-26 | 24,400 | 72.19 | 72.21 | 70.45 | 70.51 | 00:00:00 | | 2006-04-27 | 54,400 | 69.70 | 69.70 | 67.78 | 68.85 | 00:00:00 | | 2006-04-28 | 26,200 | 68.70 | 69.53 | 68.22 | 68.71 | 00:00:00 | | 2006-05-01 | 0 | 68.71 | 68.71 | 68.71 | 68.71 | 00:00:00 | | 2006-05-02 | 18,800 | 68.30 | 69.36 | 68.30 | 69.31 | 00:00:00 | | 2006-05-03 | 11,800 | 69.35 | 69.90 | 68.63 | 68.63 | 00:00:00 | | 2006-05-04 | 16,400 | 68.94 | 69.81 | 68.66 | 69.75 | 00:00:00 | | 2006-05-05 | 19,600 | 69.41 | 69.79 | 67.96 | 68.70 | 00:00:00 | | 2006-05-08 | 16,700 | 69.00 | 69.24 | 68.37 | 68.95 | 00:00:00 | | 2006-05-09 | 17,200 | 68.80 | 68.83 | 67.91 | 68.37 | 00:00:00 | | 2006-05-10 | 13,400 | 67.90 | 69.00 | 67.80 | 68.40 | 00:00:00 | | 2006-05-11 | 58,500 | 68.32 | 68.50 | 66.60 | 66.85 | 00:00:00 | | 2006-05-12 | 103,500 | 66.29 | 66.48 | 64.30 | 64.70 | 00:00:00 | | 2006-05-15 | 62,100 | 64.16 | 66.34 | 63.41 | 65.52 | 00:00:00 | | 2006-05-16 | 28,600 | 65.88 | 66.26 | 65.10 | 65.76 | 00:00:00 | | 2006-05-17 | 33,500 | 66.00 | 66.50 | 63.65 | 63.80 | 00:00:00 | | 2006-05-18 | 53,200 | 63.75 | 64.73 | 63.40 | 64.10 | 00:00:00 | | 2006-05-19 | 39,900 | 64.04 | 64.51 | 62.86 | 63.65 | 00:00:00 | | 2006-05-22 | 60,000 | 63.00 | 64.25 | 62.29 | 62.90 | 00:00:00 | | 2006-05-23 | 36,700 | 63.88 | 64.59 | 63.18 | 64.50 | 00:00:00 | | 2006-05-24 | 26,300 | 63.63 | 64.26 | 63.15 | 63.50 | 00:00:00 | | 2006-05-25 | 6,300 | 63.62 | 66.30 | 63.62 | 66.30 | 00:00:00 | | 2006-05-26 | 25,600 | 66.60 | 67.23 | 66.16 | 67.23 | 00:00:00 | | 2006-05-29 | 14,500 | 66.78 | 66.78 | 66.09 | 66.35 | 00:00:00 | | 2006-05-30 | 20,300 | 66.24 | 66.24 | 64.83 | 65.10 | 00:00:00 | | 2006-05-31 | 20,300 | 64.40 | 66.58 | 64.40 | 66.42 | 00:00:00 | | 2006-06-01 | 11,700 | 65.75 | 65.75 | 64.87 | 65.75 | 00:00:00 | | 2006-06-02 | 15,500 | 66.49 | 66.58 | 64.48 | 64.60 | 00:00:00 | | 2006-06-05 | 5,200 | 64.53 | 64.53 | 63.36 | 64.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
