|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-07 | 41,400 | 79.35 | 80.28 | 79.35 | 79.86 | 00:00:00 | | 2007-05-08 | 30,800 | 79.81 | 79.87 | 78.80 | 79.13 | 00:00:00 | | 2007-05-09 | 24,900 | 79.26 | 79.50 | 78.30 | 79.21 | 00:00:00 | | 2007-05-10 | 32,900 | 79.34 | 79.34 | 77.30 | 77.30 | 00:00:00 | | 2007-05-11 | 247,900 | 81.13 | 83.34 | 80.87 | 83.00 | 00:00:00 | | 2007-05-14 | 79,500 | 82.32 | 82.60 | 81.20 | 82.03 | 00:00:00 | | 2007-05-15 | 26,200 | 81.87 | 82.83 | 81.87 | 82.45 | 00:00:00 | | 2007-05-16 | 23,500 | 82.12 | 82.70 | 81.27 | 81.60 | 00:00:00 | | 2007-05-17 | 3,800 | 81.84 | 81.85 | 81.11 | 81.85 | 00:00:00 | | 2007-05-18 | 26,400 | 81.63 | 82.77 | 81.51 | 82.59 | 00:00:00 | | 2007-05-21 | 24,600 | 82.75 | 82.75 | 81.34 | 81.70 | 00:00:00 | | 2007-05-22 | 36,900 | 81.70 | 81.74 | 81.01 | 81.41 | 00:00:00 | | 2007-05-23 | 21,800 | 81.49 | 82.28 | 81.05 | 82.15 | 00:00:00 | | 2007-05-24 | 34,500 | 81.05 | 81.74 | 80.70 | 81.09 | 00:00:00 | | 2007-05-25 | 30,800 | 80.62 | 81.24 | 80.45 | 81.19 | 00:00:00 | | 2007-05-28 | 0 | 81.20 | 81.20 | 81.20 | 81.20 | 00:00:00 | | 2007-05-29 | 19,500 | 81.00 | 81.85 | 80.69 | 81.68 | 00:00:00 | | 2007-05-30 | 23,600 | 81.30 | 81.90 | 80.95 | 81.85 | 00:00:00 | | 2007-05-31 | 98,600 | 82.80 | 84.79 | 82.80 | 83.98 | 00:00:00 | | 2007-06-01 | 66,400 | 84.64 | 85.45 | 84.18 | 84.35 | 00:00:00 | | 2007-06-04 | 35,900 | 84.31 | 84.81 | 83.36 | 84.14 | 00:00:00 | | 2007-06-05 | 31,000 | 84.30 | 84.34 | 82.70 | 82.81 | 00:00:00 | | 2007-06-06 | 47,000 | 82.90 | 83.20 | 81.30 | 81.66 | 00:00:00 | | 2007-06-07 | 51,300 | 82.18 | 82.44 | 79.70 | 79.86 | 00:00:00 | | 2007-06-08 | 61,600 | 79.94 | 80.50 | 78.67 | 80.08 | 00:00:00 | | 2007-06-11 | 28,700 | 80.70 | 80.78 | 80.00 | 80.62 | 00:00:00 | | 2007-06-12 | 19,900 | 80.00 | 80.50 | 79.31 | 80.05 | 00:00:00 | | 2007-06-13 | 21,800 | 79.82 | 79.82 | 78.56 | 79.65 | 00:00:00 | | 2007-06-14 | 26,100 | 80.28 | 80.58 | 79.90 | 80.52 | 00:00:00 | | 2007-06-15 | 37,400 | 80.02 | 82.00 | 79.94 | 81.80 | 00:00:00 | | 2007-06-18 | 34,900 | 82.00 | 82.72 | 81.54 | 81.89 | 00:00:00 | | 2007-06-19 | 19,200 | 81.57 | 82.31 | 80.85 | 81.59 | 00:00:00 | | 2007-06-20 | 33,800 | 81.00 | 81.43 | 79.52 | 79.95 | 00:00:00 | | 2007-06-21 | 45,800 | 79.00 | 79.29 | 78.43 | 79.10 | 00:00:00 | | 2007-06-22 | 40,800 | 79.74 | 79.74 | 77.67 | 78.28 | 00:00:00 | | 2007-06-25 | 31,300 | 77.94 | 78.65 | 77.26 | 78.55 | 00:00:00 | | 2007-06-26 | 12,300 | 77.60 | 78.02 | 77.27 | 77.92 | 00:00:00 | | 2007-06-27 | 60,600 | 77.11 | 77.29 | 76.13 | 77.15 | 00:00:00 | | 2007-06-28 | 23,200 | 77.74 | 77.74 | 77.03 | 77.67 | 00:00:00 | | 2007-06-29 | 22,400 | 77.70 | 79.14 | 77.39 | 78.40 | 00:00:00 | | 2007-07-02 | 20,900 | 78.50 | 79.04 | 78.28 | 78.28 | 00:00:00 | | 2007-07-03 | 22,800 | 78.90 | 79.51 | 78.85 | 79.31 | 00:00:00 | | 2007-07-04 | 12,700 | 79.15 | 79.47 | 78.37 | 78.72 | 00:00:00 | | 2007-07-05 | 23,900 | 79.15 | 79.22 | 77.70 | 78.45 | 00:00:00 | | 2007-07-06 | 10,700 | 78.39 | 79.04 | 78.14 | 78.90 | 00:00:00 | | 2007-07-09 | 26,500 | 79.05 | 80.78 | 78.42 | 79.85 | 00:00:00 | | 2007-07-10 | 16,800 | 80.11 | 80.57 | 78.44 | 78.90 | 00:00:00 | | 2007-07-11 | 15,400 | 78.10 | 78.60 | 77.79 | 78.40 | 00:00:00 | | 2007-07-12 | 24,700 | 78.41 | 81.25 | 77.88 | 80.92 | 00:00:00 | | 2007-07-13 | 55,100 | 81.51 | 82.44 | 81.50 | 81.80 | 00:00:00 | | 2007-07-16 | 10,800 | 81.99 | 81.99 | 81.20 | 81.56 | 00:00:00 | | 2007-07-17 | 14,900 | 81.21 | 81.43 | 80.58 | 81.37 | 00:00:00 | | 2007-07-18 | 20,300 | 80.40 | 80.68 | 79.69 | 80.03 | 00:00:00 | | 2007-07-19 | 13,700 | 80.70 | 81.82 | 80.29 | 81.03 | 00:00:00 | | 2007-07-20 | 18,300 | 81.40 | 81.62 | 79.90 | 79.90 | 00:00:00 | | 2007-07-23 | 11,200 | 80.24 | 80.94 | 80.11 | 80.94 | 00:00:00 | | 2007-07-24 | 15,500 | 80.50 | 80.70 | 79.38 | 79.66 | 00:00:00 | | 2007-07-25 | 35,900 | 79.04 | 79.34 | 77.71 | 78.45 | 00:00:00 | | 2007-07-26 | 23,600 | 78.84 | 79.60 | 77.87 | 78.30 | 00:00:00 | | 2007-07-27 | 37,200 | 77.40 | 79.06 | 77.18 | 78.00 | 00:00:00 | | 2007-07-30 | 17,900 | 77.93 | 78.61 | 77.18 | 77.51 | 00:00:00 | | 2007-07-31 | 15,500 | 78.30 | 78.30 | 77.45 | 78.10 | 00:00:00 | | 2007-08-01 | 14,000 | 76.82 | 77.82 | 76.82 | 77.75 | 00:00:00 | | 2007-08-02 | 13,100 | 78.01 | 79.29 | 77.72 | 79.06 | 00:00:00 | | 2007-08-03 | 13,700 | 79.05 | 79.31 | 77.79 | 78.11 | 00:00:00 | | 2007-08-06 | 19,100 | 77.16 | 79.65 | 77.16 | 79.24 | 00:00:00 | | 2007-08-07 | 16,000 | 79.49 | 79.64 | 78.10 | 79.49 | 00:00:00 | | 2007-08-08 | 11,600 | 79.50 | 80.18 | 79.36 | 80.04 | 00:00:00 | | 2007-08-09 | 12,700 | 80.20 | 80.20 | 78.42 | 78.74 | 00:00:00 | | 2007-08-10 | 40,500 | 78.00 | 79.91 | 77.64 | 79.30 | 00:00:00 | | 2007-08-13 | 23,000 | 79.80 | 79.90 | 79.04 | 79.83 | 00:00:00 | | 2007-08-14 | 19,200 | 79.90 | 81.00 | 79.55 | 80.39 | 00:00:00 | | 2007-08-15 | 25,200 | 79.60 | 81.39 | 79.60 | 81.00 | 00:00:00 | | 2007-08-16 | 42,400 | 80.11 | 81.25 | 79.15 | 80.00 | 00:00:00 | | 2007-08-17 | 125,900 | 80.21 | 82.60 | 79.32 | 81.66 | 00:00:00 | | 2007-08-20 | 20,700 | 82.00 | 82.00 | 80.74 | 80.79 | 00:00:00 | | 2007-08-21 | 13,100 | 81.10 | 81.22 | 79.80 | 81.00 | 00:00:00 | | 2007-08-22 | 15,900 | 81.21 | 81.43 | 80.19 | 80.78 | 00:00:00 | | 2007-08-23 | 16,100 | 81.65 | 81.65 | 80.70 | 80.85 | 00:00:00 | | 2007-08-24 | 5,800 | 80.81 | 81.01 | 80.52 | 80.96 | 00:00:00 | | 2007-08-27 | 11,600 | 80.91 | 80.91 | 79.89 | 80.10 | 00:00:00 | | 2007-08-28 | 7,200 | 80.38 | 80.63 | 79.79 | 80.58 | 00:00:00 | | 2007-08-29 | 15,800 | 80.20 | 80.52 | 79.64 | 80.36 | 00:00:00 | | 2007-08-30 | 55,500 | 80.62 | 81.55 | 80.02 | 81.30 | 00:00:00 | | 2007-08-31 | 209,000 | 81.58 | 82.65 | 81.58 | 82.65 | 00:00:00 | | 2007-09-03 | 13,300 | 82.64 | 82.64 | 81.31 | 81.51 | 00:00:00 | | 2007-09-04 | 9,300 | 81.38 | 81.83 | 80.62 | 81.83 | 00:00:00 | | 2007-09-05 | 8,600 | 81.46 | 81.46 | 80.17 | 80.36 | 00:00:00 | | 2007-09-06 | 10,000 | 80.70 | 80.71 | 79.29 | 80.35 | 00:00:00 | | 2007-09-07 | 9,300 | 79.25 | 80.44 | 78.97 | 79.47 | 00:00:00 | | 2007-09-10 | 10,600 | 79.70 | 80.63 | 79.27 | 79.52 | 00:00:00 | | 2007-09-11 | 5,100 | 80.10 | 80.29 | 79.74 | 79.97 | 00:00:00 | | 2007-09-12 | 9,000 | 80.10 | 80.90 | 79.67 | 80.72 | 00:00:00 | | 2007-09-13 | 12,700 | 80.71 | 82.20 | 80.53 | 81.86 | 00:00:00 | | 2007-09-14 | 34,700 | 81.77 | 82.82 | 81.77 | 82.44 | 00:00:00 | | 2007-09-17 | 18,900 | 82.50 | 84.30 | 82.48 | 83.58 | 00:00:00 | | 2007-09-18 | 40,200 | 83.45 | 85.69 | 83.45 | 85.06 | 00:00:00 | | 2007-09-19 | 48,200 | 85.50 | 86.09 | 85.15 | 85.56 | 00:00:00 | | 2007-09-20 | 37,300 | 85.35 | 86.93 | 85.06 | 86.11 | 00:00:00 | | 2007-09-21 | 25,800 | 86.32 | 86.74 | 84.93 | 85.96 | 00:00:00 | | 2007-09-24 | 28,400 | 86.00 | 86.62 | 85.36 | 85.70 | 00:00:00 | | 2007-09-25 | 46,600 | 85.50 | 87.05 | 85.50 | 86.93 | 00:00:00 | | 2007-09-26 | 63,100 | 87.15 | 88.65 | 87.15 | 88.05 | 00:00:00 | | 2007-09-27 | 35,300 | 88.65 | 89.15 | 87.60 | 87.60 | 00:00:00 | | 2007-09-28 | 32,500 | 87.05 | 88.43 | 86.87 | 88.10 | 00:00:00 | | 2007-10-01 | 27,600 | 88.00 | 89.19 | 87.60 | 88.65 | 00:00:00 | | 2007-10-02 | 23,400 | 88.70 | 89.00 | 87.67 | 87.72 | 00:00:00 | | 2007-10-03 | 3,500 | 87.70 | 88.40 | 86.79 | 87.13 | 00:00:00 | | 2007-10-04 | 11,300 | 87.01 | 87.40 | 86.54 | 87.23 | 00:00:00 | | 2007-10-05 | 13,500 | 87.21 | 88.13 | 86.49 | 88.13 | 00:00:00 | | 2007-10-08 | 16,700 | 88.00 | 88.93 | 88.00 | 88.56 | 00:00:00 | | 2007-10-09 | 16,800 | 88.15 | 89.08 | 88.15 | 88.56 | 00:00:00 | | 2007-10-10 | 7,500 | 88.56 | 88.62 | 88.08 | 88.60 | 00:00:00 | | 2007-10-11 | 30,900 | 88.31 | 90.01 | 88.31 | 89.51 | 00:00:00 | | 2007-10-12 | 13,200 | 89.60 | 89.83 | 88.75 | 89.50 | 00:00:00 | | 2007-10-15 | 27,100 | 90.50 | 90.76 | 89.60 | 89.68 | 00:00:00 | | 2007-10-16 | 35,800 | 89.65 | 92.90 | 89.65 | 92.03 | 00:00:00 | | 2007-10-17 | 30,600 | 92.05 | 93.17 | 92.05 | 92.93 | 00:00:00 | | 2007-10-18 | 22,400 | 93.01 | 94.01 | 92.23 | 93.09 | 00:00:00 | | 2007-10-19 | 20,600 | 92.35 | 93.11 | 92.13 | 92.37 | 00:00:00 | | 2007-10-22 | 26,900 | 91.40 | 92.97 | 91.26 | 92.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
