|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-05 | 5,200 | 64.53 | 64.53 | 63.36 | 64.50 | 00:00:00 | | 2006-06-06 | 31,100 | 63.70 | 65.35 | 63.70 | 64.20 | 00:00:00 | | 2006-06-07 | 27,700 | 64.45 | 65.69 | 64.45 | 65.15 | 00:00:00 | | 2006-06-08 | 48,800 | 63.53 | 64.47 | 63.05 | 63.30 | 00:00:00 | | 2006-06-09 | 14,800 | 64.40 | 64.64 | 63.49 | 63.85 | 00:00:00 | | 2006-06-12 | 27,700 | 63.65 | 64.45 | 63.26 | 63.50 | 00:00:00 | | 2006-06-13 | 47,100 | 62.65 | 63.52 | 62.55 | 62.80 | 00:00:00 | | 2006-06-14 | 55,800 | 62.90 | 63.15 | 61.34 | 62.57 | 00:00:00 | | 2006-06-15 | 0 | 62.57 | 62.57 | 62.57 | 62.57 | 00:00:00 | | 2006-06-16 | 0 | 62.57 | 62.57 | 62.57 | 62.57 | 00:00:00 | | 2006-06-19 | 18,800 | 62.19 | 62.34 | 61.13 | 61.55 | 00:00:00 | | 2006-06-20 | 19,200 | 61.06 | 62.71 | 60.62 | 62.71 | 00:00:00 | | 2006-06-21 | 7,300 | 62.80 | 62.80 | 61.44 | 62.70 | 00:00:00 | | 2006-06-22 | 14,000 | 63.47 | 63.57 | 62.10 | 62.53 | 00:00:00 | | 2006-06-23 | 8,700 | 62.55 | 63.03 | 61.48 | 62.60 | 00:00:00 | | 2006-06-26 | 11,600 | 62.76 | 62.76 | 61.85 | 62.20 | 00:00:00 | | 2006-06-27 | 12,500 | 62.55 | 62.83 | 61.42 | 61.55 | 00:00:00 | | 2006-06-28 | 11,200 | 61.45 | 62.37 | 61.16 | 62.15 | 00:00:00 | | 2006-06-29 | 15,100 | 62.46 | 63.99 | 62.16 | 63.55 | 00:00:00 | | 2006-06-30 | 16,900 | 64.50 | 65.38 | 63.70 | 65.10 | 00:00:00 | | 2006-07-03 | 13,100 | 65.10 | 66.09 | 64.58 | 65.17 | 00:00:00 | | 2006-07-04 | 6,300 | 65.20 | 65.20 | 64.65 | 64.91 | 00:00:00 | | 2006-07-05 | 10,800 | 64.66 | 64.89 | 64.20 | 64.45 | 00:00:00 | | 2006-07-06 | 7,400 | 64.60 | 65.37 | 64.60 | 65.18 | 00:00:00 | | 2006-07-07 | 5,000 | 65.01 | 65.34 | 64.44 | 65.23 | 00:00:00 | | 2006-07-10 | 8,000 | 65.12 | 66.03 | 64.65 | 65.61 | 00:00:00 | | 2006-07-11 | 9,700 | 65.14 | 65.44 | 64.00 | 64.45 | 00:00:00 | | 2006-07-12 | 4,900 | 64.66 | 65.41 | 64.66 | 65.05 | 00:00:00 | | 2006-07-13 | 12,500 | 64.72 | 64.72 | 64.17 | 64.55 | 00:00:00 | | 2006-07-14 | 10,600 | 63.80 | 64.25 | 63.28 | 63.45 | 00:00:00 | | 2006-07-17 | 13,200 | 63.90 | 63.90 | 62.74 | 63.75 | 00:00:00 | | 2006-07-18 | 7,900 | 63.65 | 64.30 | 63.38 | 63.66 | 00:00:00 | | 2006-07-19 | 8,800 | 64.05 | 65.27 | 63.58 | 65.05 | 00:00:00 | | 2006-07-20 | 11,900 | 65.35 | 65.65 | 64.99 | 65.20 | 00:00:00 | | 2006-07-21 | 7,500 | 65.02 | 65.75 | 65.00 | 65.09 | 00:00:00 | | 2006-07-24 | 11,100 | 65.04 | 66.82 | 64.58 | 66.62 | 00:00:00 | | 2006-07-25 | 11,700 | 66.80 | 66.80 | 65.55 | 65.80 | 00:00:00 | | 2006-07-26 | 7,800 | 66.02 | 66.48 | 65.63 | 66.48 | 00:00:00 | | 2006-07-27 | 13,300 | 66.90 | 67.61 | 66.39 | 67.49 | 00:00:00 | | 2006-07-28 | 10,800 | 66.94 | 68.95 | 66.77 | 68.75 | 00:00:00 | | 2006-07-31 | 15,700 | 68.44 | 69.01 | 67.84 | 68.70 | 00:00:00 | | 2006-08-01 | 15,900 | 68.60 | 69.30 | 67.79 | 68.00 | 00:00:00 | | 2006-08-02 | 9,000 | 68.60 | 69.38 | 68.43 | 69.36 | 00:00:00 | | 2006-08-03 | 13,600 | 69.53 | 69.61 | 68.51 | 69.07 | 00:00:00 | | 2006-08-04 | 30,900 | 69.50 | 70.39 | 69.07 | 69.80 | 00:00:00 | | 2006-08-07 | 15,600 | 69.25 | 70.09 | 68.97 | 69.66 | 00:00:00 | | 2006-08-08 | 17,100 | 70.09 | 70.28 | 68.37 | 69.30 | 00:00:00 | | 2006-08-09 | 10,500 | 69.65 | 70.06 | 68.86 | 69.85 | 00:00:00 | | 2006-08-10 | 21,700 | 68.20 | 69.05 | 67.42 | 68.95 | 00:00:00 | | 2006-08-11 | 12,900 | 69.20 | 69.53 | 68.85 | 69.25 | 00:00:00 | | 2006-08-14 | 23,400 | 69.90 | 70.83 | 69.56 | 70.75 | 00:00:00 | | 2006-08-15 | 59,300 | 70.79 | 73.35 | 70.79 | 72.90 | 00:00:00 | | 2006-08-16 | 44,800 | 73.20 | 73.35 | 71.88 | 73.02 | 00:00:00 | | 2006-08-17 | 37,000 | 73.27 | 73.29 | 71.20 | 71.90 | 00:00:00 | | 2006-08-18 | 13,200 | 72.20 | 72.39 | 71.49 | 71.95 | 00:00:00 | | 2006-08-21 | 14,800 | 71.86 | 72.34 | 71.71 | 72.05 | 00:00:00 | | 2006-08-22 | 24,700 | 72.49 | 72.65 | 70.95 | 71.91 | 00:00:00 | | 2006-08-23 | 15,400 | 72.00 | 72.16 | 70.97 | 71.29 | 00:00:00 | | 2006-08-24 | 27,100 | 71.30 | 72.70 | 70.65 | 71.75 | 00:00:00 | | 2006-08-25 | 15,100 | 71.83 | 71.97 | 71.05 | 71.40 | 00:00:00 | | 2006-08-28 | 11,400 | 71.25 | 72.60 | 70.83 | 72.29 | 00:00:00 | | 2006-08-29 | 8,800 | 72.22 | 72.24 | 71.62 | 71.94 | 00:00:00 | | 2006-08-30 | 13,200 | 72.10 | 72.15 | 71.14 | 71.66 | 00:00:00 | | 2006-08-31 | 13,500 | 71.78 | 71.81 | 71.11 | 71.47 | 00:00:00 | | 2006-09-01 | 16,300 | 71.50 | 71.75 | 71.19 | 71.37 | 00:00:00 | | 2006-09-04 | 13,300 | 71.70 | 71.70 | 71.12 | 71.41 | 00:00:00 | | 2006-09-05 | 15,500 | 71.19 | 71.20 | 70.62 | 71.19 | 00:00:00 | | 2006-09-06 | 14,400 | 71.35 | 71.35 | 70.06 | 70.23 | 00:00:00 | | 2006-09-07 | 21,400 | 70.04 | 70.88 | 69.99 | 70.15 | 00:00:00 | | 2006-09-08 | 6,800 | 70.32 | 70.81 | 70.29 | 70.67 | 00:00:00 | | 2006-09-11 | 8,000 | 70.27 | 70.54 | 69.64 | 70.39 | 00:00:00 | | 2006-09-12 | 18,900 | 70.31 | 71.03 | 69.45 | 70.95 | 00:00:00 | | 2006-09-13 | 12,400 | 71.00 | 71.14 | 70.56 | 71.09 | 00:00:00 | | 2006-09-14 | 15,700 | 71.29 | 72.02 | 70.85 | 71.13 | 00:00:00 | | 2006-09-15 | 16,300 | 71.25 | 72.12 | 70.82 | 71.61 | 00:00:00 | | 2006-09-18 | 23,500 | 71.70 | 72.99 | 71.70 | 72.53 | 00:00:00 | | 2006-09-19 | 16,400 | 72.37 | 72.65 | 71.10 | 71.30 | 00:00:00 | | 2006-09-20 | 9,400 | 71.50 | 72.28 | 71.22 | 71.95 | 00:00:00 | | 2006-09-21 | 20,300 | 71.86 | 71.86 | 69.38 | 70.20 | 00:00:00 | | 2006-09-22 | 23,000 | 69.90 | 70.80 | 69.20 | 69.55 | 00:00:00 | | 2006-09-25 | 10,800 | 69.85 | 70.60 | 68.99 | 69.60 | 00:00:00 | | 2006-09-26 | 13,700 | 69.90 | 71.00 | 69.72 | 70.56 | 00:00:00 | | 2006-09-27 | 29,900 | 71.15 | 72.82 | 71.15 | 72.35 | 00:00:00 | | 2006-09-28 | 52,200 | 72.85 | 73.75 | 72.56 | 72.95 | 00:00:00 | | 2006-09-29 | 29,600 | 73.30 | 73.50 | 72.60 | 72.85 | 00:00:00 | | 2006-10-02 | 23,500 | 72.54 | 74.10 | 72.54 | 73.48 | 00:00:00 | | 2006-10-03 | 3,300 | 73.50 | 73.81 | 73.08 | 73.81 | 00:00:00 | | 2006-10-04 | 17,300 | 73.72 | 74.15 | 73.02 | 73.94 | 00:00:00 | | 2006-10-05 | 70,600 | 74.00 | 76.20 | 74.00 | 75.88 | 00:00:00 | | 2006-10-06 | 74,000 | 75.80 | 77.12 | 75.80 | 76.67 | 00:00:00 | | 2006-10-09 | 53,900 | 76.96 | 78.15 | 76.84 | 77.15 | 00:00:00 | | 2006-10-10 | 37,200 | 77.65 | 78.03 | 76.65 | 77.03 | 00:00:00 | | 2006-10-11 | 34,000 | 77.05 | 77.10 | 76.10 | 76.94 | 00:00:00 | | 2006-10-12 | 26,200 | 76.76 | 77.38 | 76.72 | 77.23 | 00:00:00 | | 2006-10-13 | 38,000 | 77.57 | 78.30 | 77.14 | 77.82 | 00:00:00 | | 2006-10-16 | 30,800 | 78.33 | 78.69 | 77.80 | 77.99 | 00:00:00 | | 2006-10-17 | 34,300 | 77.50 | 77.75 | 76.81 | 77.65 | 00:00:00 | | 2006-10-18 | 29,000 | 77.60 | 77.60 | 76.17 | 76.94 | 00:00:00 | | 2006-10-19 | 20,100 | 76.64 | 77.55 | 76.21 | 76.97 | 00:00:00 | | 2006-10-20 | 18,200 | 77.39 | 78.00 | 77.17 | 77.93 | 00:00:00 | | 2006-10-23 | 28,200 | 78.13 | 78.55 | 77.63 | 78.20 | 00:00:00 | | 2006-10-24 | 23,000 | 77.70 | 78.30 | 77.50 | 78.06 | 00:00:00 | | 2006-10-25 | 23,700 | 78.20 | 78.22 | 77.33 | 77.34 | 00:00:00 | | 2006-10-26 | 22,400 | 77.57 | 78.17 | 77.54 | 77.73 | 00:00:00 | | 2006-10-27 | 23,900 | 77.70 | 78.10 | 76.83 | 77.32 | 00:00:00 | | 2006-10-30 | 20,600 | 77.23 | 78.17 | 77.03 | 78.00 | 00:00:00 | | 2006-10-31 | 22,500 | 77.63 | 78.30 | 77.20 | 77.20 | 00:00:00 | | 2006-11-01 | 9,500 | 77.29 | 77.39 | 76.76 | 77.08 | 00:00:00 | | 2006-11-02 | 26,700 | 76.62 | 76.76 | 75.37 | 75.96 | 00:00:00 | | 2006-11-03 | 15,400 | 76.12 | 76.23 | 75.78 | 75.96 | 00:00:00 | | 2006-11-06 | 17,200 | 76.27 | 76.90 | 76.07 | 76.90 | 00:00:00 | | 2006-11-07 | 36,600 | 76.90 | 78.09 | 76.90 | 78.00 | 00:00:00 | | 2006-11-08 | 20,500 | 77.55 | 78.40 | 77.55 | 77.65 | 00:00:00 | | 2006-11-09 | 45,000 | 78.45 | 79.95 | 78.07 | 78.87 | 00:00:00 | | 2006-11-10 | 20,300 | 78.90 | 79.37 | 78.55 | 79.26 | 00:00:00 | | 2006-11-13 | 28,200 | 79.20 | 79.69 | 78.69 | 79.25 | 00:00:00 | | 2006-11-14 | 20,100 | 79.24 | 79.70 | 78.89 | 79.25 | 00:00:00 | | 2006-11-15 | 30,300 | 79.45 | 80.00 | 79.26 | 79.70 | 00:00:00 | | 2006-11-16 | 24,500 | 79.66 | 80.28 | 79.25 | 80.25 | 00:00:00 | | 2006-11-17 | 30,600 | 79.98 | 82.38 | 79.97 | 80.92 | 00:00:00 | | 2006-11-20 | 36,700 | 80.10 | 82.54 | 80.10 | 82.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
