|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-09-24 | 6,100 | 67.02 | 67.02 | 65.92 | 66.46 | 00:00:00 | 2008-09-25 | 10,700 | 66.65 | 68.82 | 66.65 | 68.63 | 00:00:00 | 2008-09-26 | 4,800 | 67.95 | 68.35 | 67.55 | 68.00 | 00:00:00 | 2008-09-29 | 10,300 | 66.75 | 68.18 | 66.40 | 66.40 | 00:00:00 | 2008-09-30 | 10,800 | 65.50 | 68.02 | 65.36 | 67.70 | 00:00:00 | 2008-10-01 | 8,400 | 67.75 | 68.75 | 67.36 | 68.70 | 00:00:00 | 2008-10-02 | 10,100 | 68.30 | 68.63 | 66.60 | 66.80 | 00:00:00 | 2008-10-03 | 8,500 | 67.50 | 68.55 | 66.62 | 68.22 | 00:00:00 | 2008-10-06 | 14,300 | 66.09 | 67.18 | 65.19 | 65.45 | 00:00:00 | 2008-10-07 | 17,300 | 66.45 | 67.42 | 65.21 | 66.38 | 00:00:00 | 2008-10-08 | 35,600 | 65.00 | 66.35 | 62.75 | 63.95 | 00:00:00 | 2008-10-09 | 29,500 | 64.20 | 64.81 | 58.23 | 59.30 | 00:00:00 | 2008-10-10 | 51,300 | 52.50 | 54.19 | 50.96 | 53.24 | 00:00:00 | 2008-10-13 | 61,900 | 55.20 | 60.45 | 54.50 | 60.45 | 00:00:00 | 2008-10-14 | 49,000 | 60.50 | 64.86 | 59.77 | 61.70 | 00:00:00 | 2008-10-15 | 33,900 | 61.00 | 61.57 | 56.45 | 57.20 | 00:00:00 | 2008-10-16 | 33,900 | 54.50 | 58.74 | 54.01 | 56.27 | 00:00:00 | 2008-10-17 | 21,000 | 57.20 | 59.81 | 57.20 | 58.85 | 00:00:00 | 2008-10-20 | 17,600 | 61.00 | 63.05 | 60.39 | 63.05 | 00:00:00 | 2008-10-21 | 26,600 | 64.00 | 64.10 | 60.47 | 61.26 | 00:00:00 | 2008-10-22 | 13,500 | 60.23 | 61.07 | 59.09 | 60.45 | 00:00:00 | 2008-10-23 | 21,100 | 59.93 | 61.40 | 58.35 | 60.10 | 00:00:00 | 2008-10-24 | 20,200 | 57.60 | 59.54 | 55.55 | 59.34 | 00:00:00 | 2008-10-27 | 26,200 | 53.70 | 54.78 | 52.76 | 53.39 | 00:00:00 | 2008-10-28 | 42,400 | 54.60 | 55.27 | 49.16 | 53.38 | 00:00:00 | 2008-10-29 | 30,600 | 58.50 | 62.86 | 57.73 | 61.90 | 00:00:00 | 2008-10-30 | 19,500 | 64.55 | 65.33 | 60.88 | 62.90 | 00:00:00 | 2008-10-31 | 16,200 | 62.95 | 65.99 | 61.67 | 64.95 | 00:00:00 | 2008-11-03 | 22,000 | 66.50 | 68.83 | 65.60 | 68.00 | 00:00:00 | 2008-11-04 | 21,500 | 67.95 | 70.10 | 67.15 | 69.62 | 00:00:00 | 2008-11-05 | 13,100 | 69.25 | 69.25 | 67.74 | 67.95 | 00:00:00 | 2008-11-06 | 16,600 | 67.00 | 67.95 | 64.38 | 64.59 | 00:00:00 | 2008-11-07 | 9,800 | 65.01 | 68.04 | 65.01 | 67.05 | 00:00:00 | 2008-11-10 | 8,600 | 68.35 | 69.69 | 67.39 | 67.39 | 00:00:00 | 2008-11-11 | 18,000 | 69.87 | 69.87 | 66.06 | 67.07 | 00:00:00 | 2008-11-12 | 10,700 | 68.83 | 68.83 | 63.88 | 64.50 | 00:00:00 | 2008-11-13 | 24,500 | 63.80 | 64.63 | 62.10 | 63.50 | 00:00:00 | 2008-11-14 | 10,300 | 65.00 | 67.84 | 65.00 | 66.30 | 00:00:00 | 2008-11-17 | 13,200 | 66.00 | 67.03 | 64.16 | 66.27 | 00:00:00 | 2008-11-18 | 10,100 | 65.65 | 65.90 | 63.51 | 65.30 | 00:00:00 | 2008-11-19 | 12,900 | 65.50 | 65.50 | 63.20 | 63.65 | 00:00:00 | 2008-11-20 | 30,300 | 61.55 | 62.30 | 58.47 | 60.60 | 00:00:00 | 2008-11-21 | 13,100 | 59.99 | 60.89 | 57.19 | 57.84 | 00:00:00 | 2008-11-24 | 17,400 | 58.90 | 65.03 | 58.50 | 63.10 | 00:00:00 | 2008-11-25 | 14,200 | 62.80 | 67.99 | 62.41 | 64.92 | 00:00:00 | 2008-11-26 | 8,300 | 65.95 | 65.95 | 63.50 | 65.85 | 00:00:00 | 2008-11-27 | 8,700 | 65.85 | 66.38 | 65.39 | 65.73 | 00:00:00 | 2008-11-28 | 7,200 | 65.78 | 66.07 | 64.69 | 65.75 | 00:00:00 | 2008-12-01 | 18,300 | 65.70 | 65.71 | 61.25 | 61.96 | 00:00:00 | 2008-12-02 | 6,600 | 63.35 | 63.90 | 61.50 | 63.35 | 00:00:00 | 2008-12-03 | 12,000 | 62.55 | 63.74 | 61.37 | 63.25 | 00:00:00 | 2008-12-04 | 15,800 | 62.90 | 64.00 | 60.90 | 61.60 | 00:00:00 | 2008-12-05 | 30,100 | 61.00 | 61.00 | 57.06 | 58.37 | 00:00:00 | 2008-12-08 | 20,700 | 61.50 | 62.29 | 60.67 | 61.00 | 00:00:00 | 2008-12-09 | 19,600 | 59.00 | 61.13 | 58.40 | 59.95 | 00:00:00 | 2008-12-10 | 8,700 | 61.20 | 61.20 | 60.14 | 60.55 | 00:00:00 | 2008-12-11 | 27,100 | 60.95 | 63.13 | 59.87 | 62.70 | 00:00:00 | 2008-12-12 | 28,800 | 60.70 | 62.67 | 59.77 | 62.15 | 00:00:00 | 2008-12-15 | 25,600 | 62.75 | 63.63 | 62.31 | 62.65 | 00:00:00 | 2008-12-16 | 25,800 | 62.65 | 63.43 | 61.49 | 61.90 | 00:00:00 | 2008-12-17 | 25,700 | 62.35 | 63.47 | 60.98 | 63.30 | 00:00:00 | 2008-12-18 | 40,100 | 63.55 | 64.70 | 63.17 | 64.07 | 00:00:00 | 2008-12-19 | 83,900 | 63.50 | 63.75 | 60.85 | 61.35 | 00:00:00 | 2008-12-22 | 56,900 | 61.35 | 62.61 | 60.88 | 62.30 | 00:00:00 | 2008-12-23 | 70,100 | 62.00 | 62.26 | 61.00 | 61.55 | 00:00:00 | 2008-12-29 | 90,000 | 61.98 | 63.50 | 61.66 | 63.25 | 00:00:00 | 2008-12-30 | 57,300 | 63.73 | 64.05 | 63.33 | 63.33 | 00:00:00 | 2009-01-02 | 12,200 | 64.50 | 66.17 | 63.79 | 65.58 | 00:00:00 | 2009-01-05 | 22,400 | 66.70 | 68.35 | 66.55 | 68.35 | 00:00:00 | 2009-01-06 | 6,800 | 68.21 | 69.06 | 67.35 | 67.40 | 00:00:00 | 2009-01-07 | 3,400 | 67.01 | 67.01 | 65.33 | 65.80 | 00:00:00 | 2009-01-08 | 2,800 | 65.65 | 66.45 | 64.80 | 65.88 | 00:00:00 | 2009-01-09 | 6,100 | 63.59 | 65.80 | 63.29 | 63.59 | 00:00:00 | 2009-01-12 | 6,900 | 62.81 | 63.02 | 61.22 | 61.50 | 00:00:00 | 2009-01-13 | 3,700 | 61.50 | 62.06 | 60.40 | 61.50 | 00:00:00 | 2009-01-14 | 8,000 | 61.49 | 61.63 | 59.50 | 59.92 | 00:00:00 | 2009-01-15 | 11,100 | 60.00 | 60.32 | 58.89 | 59.48 | 00:00:00 | 2009-01-16 | 3,400 | 60.50 | 61.06 | 59.32 | 59.40 | 00:00:00 | 2009-01-19 | 5,400 | 60.52 | 61.40 | 59.64 | 60.25 | 00:00:00 | 2009-01-20 | 6,300 | 60.00 | 61.39 | 59.88 | 60.50 | 00:00:00 | 2009-01-21 | 4,700 | 60.71 | 60.71 | 59.13 | 60.23 | 00:00:00 | 2009-01-22 | 2,700 | 59.08 | 60.54 | 58.92 | 59.08 | 00:00:00 | 2009-01-23 | 4,200 | 59.00 | 60.36 | 58.46 | 59.92 | 00:00:00 | 2009-01-26 | 5,600 | 59.90 | 61.56 | 59.50 | 61.18 | 00:00:00 | 2009-01-27 | 1,700 | 61.38 | 61.51 | 60.49 | 61.24 | 00:00:00 | 2009-01-28 | 2,000 | 62.26 | 62.39 | 61.50 | 62.11 | 00:00:00 | 2009-01-29 | 3,600 | 62.10 | 62.36 | 61.10 | 61.10 | 00:00:00 | 2009-01-30 | 2,700 | 61.30 | 61.75 | 60.83 | 61.01 | 00:00:00 | 2009-02-02 | 2,400 | 60.22 | 60.22 | 59.65 | 60.00 | 00:00:00 | 2009-02-03 | 3,100 | 61.86 | 61.96 | 60.25 | 61.86 | 00:00:00 | 2009-02-04 | 2,400 | 62.30 | 62.79 | 61.98 | 62.47 | 00:00:00 | 2009-02-05 | 5,000 | 61.50 | 62.89 | 61.50 | 62.89 | 00:00:00 | 2009-02-06 | 2,800 | 62.90 | 63.08 | 62.29 | 63.00 | 00:00:00 | 2009-02-09 | 2,900 | 63.00 | 63.00 | 61.33 | 61.98 | 00:00:00 | 2009-02-10 | 4,300 | 61.50 | 62.66 | 61.00 | 61.16 | 00:00:00 | 2009-02-11 | 3,400 | 60.80 | 61.12 | 60.23 | 61.08 | 00:00:00 | 2009-02-12 | 17,200 | 58.59 | 61.05 | 58.03 | 58.59 | 00:00:00 | 2009-02-13 | 10,100 | 58.20 | 58.90 | 56.69 | 57.07 | 00:00:00 | 2009-02-16 | 18,500 | 57.00 | 57.00 | 54.95 | 55.89 | 00:00:00 | 2009-02-17 | 5,400 | 55.50 | 56.37 | 54.82 | 55.54 | 00:00:00 | 2009-02-18 | 8,100 | 55.80 | 55.80 | 54.17 | 55.15 | 00:00:00 | 2009-02-19 | 7,200 | 56.20 | 56.95 | 55.18 | 56.20 | 00:00:00 | 2009-02-20 | 7,900 | 55.85 | 56.49 | 54.10 | 54.24 | 00:00:00 | 2009-02-23 | 11,400 | 55.00 | 55.42 | 52.58 | 52.66 | 00:00:00 | 2009-02-24 | 14,900 | 53.25 | 54.73 | 53.16 | 54.14 | 00:00:00 | 2009-02-25 | 14,100 | 55.05 | 55.05 | 51.90 | 52.73 | 00:00:00 | 2009-02-26 | 27,000 | 53.19 | 53.19 | 50.25 | 51.46 | 00:00:00 | 2009-02-27 | 30,100 | 51.30 | 51.30 | 48.46 | 50.63 | 00:00:00 | 2009-03-02 | 35,200 | 49.25 | 49.25 | 46.43 | 46.50 | 00:00:00 | 2009-03-03 | 18,300 | 46.82 | 47.64 | 46.62 | 46.90 | 00:00:00 | 2009-03-04 | 15,600 | 47.11 | 48.90 | 47.00 | 48.81 | 00:00:00 | 2009-03-05 | 16,600 | 49.00 | 49.74 | 48.42 | 48.86 | 00:00:00 | 2009-03-06 | 15,900 | 48.95 | 50.38 | 48.40 | 48.45 | 00:00:00 | 2009-03-09 | 15,500 | 48.95 | 48.95 | 47.18 | 48.27 | 00:00:00 | 2009-03-10 | 18,000 | 47.22 | 49.15 | 46.39 | 49.13 | 00:00:00 | 2009-03-11 | 8,400 | 49.31 | 50.02 | 47.88 | 48.85 | 00:00:00 | 2009-03-12 | 8,600 | 48.80 | 49.91 | 48.25 | 49.91 | 00:00:00 | 2009-03-13 | 11,900 | 50.20 | 51.59 | 49.93 | 50.21 | 00:00:00 | 2009-03-16 | 11,500 | 51.00 | 51.61 | 50.86 | 51.58 | 00:00:00 | 2009-03-17 | 7,200 | 51.38 | 51.38 | 49.89 | 50.48 | 00:00:00 | 2009-03-18 | 5,300 | 51.00 | 51.47 | 50.06 | 50.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|