|
 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 | | 2004-08-02 | 22,100 | 40.40 | 40.62 | 40.15 | 40.40 | 00:00:00 | | 2004-08-03 | 21,300 | 40.50 | 40.84 | 40.35 | 40.75 | 00:00:00 | | 2004-08-04 | 20,300 | 40.55 | 40.76 | 40.55 | 40.65 | 00:00:00 | | 2004-08-05 | 51,600 | 40.76 | 41.40 | 40.75 | 41.20 | 00:00:00 | | 2004-08-06 | 20,600 | 40.80 | 40.92 | 40.20 | 40.70 | 00:00:00 | | 2004-08-09 | 31,900 | 40.70 | 40.90 | 40.37 | 40.60 | 00:00:00 | | 2004-08-10 | 45,400 | 39.60 | 39.81 | 39.10 | 39.65 | 00:00:00 | | 2004-08-11 | 43,700 | 39.90 | 39.90 | 39.05 | 39.30 | 00:00:00 | | 2004-08-12 | 37,800 | 39.50 | 39.65 | 38.80 | 39.00 | 00:00:00 | | 2004-08-13 | 25,700 | 38.80 | 39.50 | 38.80 | 39.40 | 00:00:00 | | 2004-08-16 | 18,200 | 39.40 | 39.50 | 39.00 | 39.40 | 00:00:00 | | 2004-08-17 | 14,000 | 39.40 | 39.40 | 39.00 | 39.00 | 00:00:00 | | 2004-08-18 | 25,100 | 39.00 | 39.00 | 38.45 | 38.88 | 00:00:00 | | 2004-08-19 | 16,800 | 38.90 | 39.30 | 38.77 | 38.80 | 00:00:00 | | 2004-08-20 | 13,100 | 38.90 | 39.00 | 38.65 | 39.00 | 00:00:00 | | 2004-08-23 | 11,800 | 39.20 | 39.50 | 39.20 | 39.40 | 00:00:00 | | 2004-08-24 | 8,600 | 39.45 | 39.45 | 39.15 | 39.20 | 00:00:00 | | 2004-08-25 | 16,400 | 39.70 | 39.95 | 39.32 | 39.95 | 00:00:00 | | 2004-08-26 | 17,300 | 40.00 | 40.22 | 40.00 | 40.20 | 00:00:00 | | 2004-08-27 | 15,000 | 40.20 | 40.45 | 39.92 | 40.40 | 00:00:00 | | 2004-08-30 | 23,600 | 40.45 | 40.65 | 40.38 | 40.65 | 00:00:00 | | 2004-08-31 | 32,800 | 40.60 | 40.65 | 40.10 | 40.20 | 00:00:00 | | 2004-09-01 | 15,100 | 40.55 | 40.55 | 40.15 | 40.40 | 00:00:00 | | 2004-09-02 | 14,100 | 40.30 | 40.47 | 40.10 | 40.32 | 00:00:00 | | 2004-09-03 | 23,600 | 40.40 | 40.92 | 40.40 | 40.85 | 00:00:00 | | 2004-09-06 | 22,100 | 40.85 | 40.95 | 39.95 | 40.20 | 00:00:00 | | 2004-09-07 | 21,100 | 40.25 | 40.25 | 39.57 | 39.86 | 00:00:00 | | 2004-09-08 | 22,900 | 39.70 | 39.77 | 39.05 | 39.10 | 00:00:00 | | 2004-09-09 | 21,000 | 39.05 | 39.23 | 38.80 | 39.20 | 00:00:00 | | 2004-09-10 | 21,400 | 39.00 | 39.40 | 38.90 | 39.05 | 00:00:00 | | 2004-09-13 | 16,600 | 39.35 | 39.35 | 39.02 | 39.35 | 00:00:00 | | 2004-09-14 | 17,300 | 39.35 | 39.35 | 39.03 | 39.29 | 00:00:00 | | 2004-09-15 | 13,100 | 39.20 | 39.34 | 39.04 | 39.15 | 00:00:00 | | 2004-09-16 | 17,100 | 39.20 | 39.60 | 39.20 | 39.35 | 00:00:00 | | 2004-09-17 | 11,100 | 39.35 | 39.43 | 38.95 | 39.37 | 00:00:00 | | 2004-09-20 | 13,500 | 39.30 | 39.30 | 38.95 | 39.08 | 00:00:00 | | 2004-09-21 | 19,100 | 39.00 | 39.00 | 38.63 | 38.88 | 00:00:00 | | 2004-09-22 | 20,200 | 38.80 | 39.08 | 38.22 | 38.40 | 00:00:00 | | 2004-09-23 | 37,900 | 38.30 | 38.43 | 37.90 | 38.15 | 00:00:00 | | 2004-09-24 | 12,400 | 38.10 | 38.30 | 37.90 | 38.20 | 00:00:00 | | 2004-09-27 | 19,000 | 38.20 | 38.20 | 37.75 | 37.80 | 00:00:00 | | 2004-09-28 | 17,600 | 37.70 | 38.30 | 37.50 | 38.20 | 00:00:00 | | 2004-09-29 | 16,200 | 38.30 | 38.90 | 38.20 | 38.80 | 00:00:00 | | 2004-09-30 | 15,600 | 38.90 | 38.90 | 38.38 | 38.38 | 00:00:00 | | 2004-10-01 | 17,900 | 38.35 | 39.48 | 38.35 | 39.40 | 00:00:00 | | 2004-10-04 | 30,800 | 39.80 | 40.28 | 39.55 | 39.65 | 00:00:00 | | 2004-10-05 | 31,600 | 39.65 | 40.15 | 39.65 | 39.85 | 00:00:00 | | 2004-10-06 | 22,700 | 39.75 | 40.25 | 39.70 | 40.05 | 00:00:00 | | 2004-10-07 | 25,200 | 40.10 | 40.25 | 39.87 | 40.00 | 00:00:00 | | 2004-10-08 | 22,500 | 40.00 | 40.65 | 40.00 | 40.15 | 00:00:00 | | 2004-10-11 | 25,300 | 40.10 | 40.30 | 39.90 | 39.93 | 00:00:00 | | 2004-10-12 | 18,900 | 40.05 | 40.15 | 39.70 | 39.90 | 00:00:00 | | 2004-10-13 | 14,400 | 40.10 | 40.45 | 40.10 | 40.10 | 00:00:00 | | 2004-10-14 | 11,300 | 39.85 | 40.18 | 39.82 | 39.82 | 00:00:00 | | 2004-10-15 | 12,000 | 39.90 | 40.20 | 39.78 | 40.20 | 00:00:00 | | 2004-10-18 | 11,900 | 40.00 | 40.30 | 39.90 | 40.25 | 00:00:00 | | 2004-10-19 | 23,400 | 40.50 | 40.90 | 40.50 | 40.55 | 00:00:00 | | 2004-10-20 | 15,500 | 40.20 | 40.30 | 39.95 | 40.30 | 00:00:00 | | 2004-10-21 | 21,100 | 40.30 | 40.45 | 40.20 | 40.25 | 00:00:00 | | 2004-10-22 | 12,400 | 40.30 | 40.60 | 40.15 | 40.25 | 00:00:00 | | 2004-10-25 | 12,500 | 39.65 | 39.70 | 39.15 | 39.55 | 00:00:00 | | 2004-10-26 | 13,100 | 39.70 | 39.75 | 39.25 | 39.70 | 00:00:00 | | 2004-10-27 | 21,300 | 39.70 | 40.25 | 39.65 | 40.25 | 00:00:00 | | 2004-10-28 | 41,400 | 40.50 | 41.00 | 40.40 | 40.80 | 00:00:00 | | 2004-10-29 | 62,700 | 40.90 | 41.60 | 40.90 | 41.50 | 00:00:00 | | 2004-11-01 | 52,000 | 41.45 | 43.05 | 41.45 | 42.65 | 00:00:00 | | 2004-11-02 | 87,300 | 42.75 | 43.10 | 42.50 | 43.05 | 00:00:00 | | 2004-11-03 | 45,700 | 43.40 | 43.60 | 42.78 | 43.25 | 00:00:00 | | 2004-11-04 | 64,200 | 43.25 | 43.55 | 43.08 | 43.52 | 00:00:00 | | 2004-11-05 | 44,800 | 43.65 | 43.90 | 42.52 | 42.77 | 00:00:00 | | 2004-11-08 | 34,200 | 42.70 | 43.38 | 42.20 | 43.32 | 00:00:00 | | 2004-11-09 | 41,200 | 42.30 | 42.30 | 41.72 | 41.78 | 00:00:00 | | 2004-11-10 | 63,100 | 41.70 | 41.80 | 40.85 | 40.94 | 00:00:00 | | 2004-11-11 | 39,500 | 40.70 | 41.50 | 40.70 | 41.22 | 00:00:00 | | 2004-11-12 | 30,700 | 41.15 | 41.35 | 40.75 | 40.88 | 00:00:00 | | 2004-11-15 | 29,400 | 40.90 | 40.95 | 40.52 | 40.60 | 00:00:00 | | 2004-11-16 | 39,200 | 40.55 | 40.82 | 40.05 | 40.15 | 00:00:00 | | 2004-11-17 | 29,500 | 40.35 | 41.10 | 40.35 | 41.00 | 00:00:00 | | 2004-11-18 | 14,400 | 40.80 | 40.90 | 40.48 | 40.65 | 00:00:00 | | 2004-11-19 | 20,600 | 40.60 | 40.68 | 39.90 | 40.05 | 00:00:00 | | 2004-11-22 | 20,000 | 39.80 | 40.00 | 39.60 | 40.00 | 00:00:00 | | 2004-11-23 | 16,200 | 40.05 | 40.40 | 39.75 | 39.75 | 00:00:00 | | 2004-11-24 | 13,500 | 39.90 | 39.95 | 39.70 | 39.75 | 00:00:00 | | 2004-11-25 | 14,800 | 39.75 | 40.08 | 39.70 | 40.08 | 00:00:00 | | 2004-11-26 | 9,300 | 39.90 | 40.10 | 39.85 | 39.95 | 00:00:00 | | 2004-11-29 | 17,600 | 40.03 | 40.63 | 40.00 | 40.00 | 00:00:00 | | 2004-11-30 | 20,300 | 40.18 | 40.55 | 39.95 | 40.10 | 00:00:00 | | 2004-12-01 | 9,800 | 39.85 | 40.45 | 39.85 | 40.40 | 00:00:00 | | 2004-12-02 | 39,600 | 40.75 | 41.05 | 40.60 | 40.90 | 00:00:00 | | 2004-12-03 | 14,700 | 40.90 | 41.12 | 40.45 | 40.60 | 00:00:00 | | 2004-12-06 | 13,600 | 40.50 | 40.50 | 40.05 | 40.30 | 00:00:00 | | 2004-12-07 | 9,300 | 40.45 | 40.45 | 40.05 | 40.15 | 00:00:00 | | 2004-12-08 | 19,500 | 40.00 | 40.10 | 39.75 | 39.95 | 00:00:00 | | 2004-12-09 | 23,500 | 40.00 | 40.05 | 39.40 | 39.58 | 00:00:00 | | 2004-12-10 | 16,200 | 39.70 | 39.85 | 39.58 | 39.85 | 00:00:00 | | 2004-12-13 | 20,100 | 40.00 | 40.07 | 39.65 | 39.85 | 00:00:00 | | 2004-12-14 | 13,300 | 40.00 | 40.25 | 39.93 | 40.25 | 00:00:00 | | 2004-12-15 | 22,000 | 40.30 | 40.32 | 39.95 | 40.00 | 00:00:00 | | 2004-12-16 | 10,800 | 39.95 | 40.07 | 39.85 | 39.90 | 00:00:00 | | 2004-12-17 | 17,200 | 39.90 | 39.97 | 39.30 | 39.52 | 00:00:00 | | 2004-12-20 | 18,600 | 39.60 | 40.12 | 39.50 | 40.00 | 00:00:00 | | 2004-12-21 | 15,100 | 40.00 | 40.38 | 40.00 | 40.30 | 00:00:00 | | 2004-12-22 | 16,500 | 40.30 | 40.61 | 40.30 | 40.50 | 00:00:00 | | 2004-12-23 | 23,800 | 40.45 | 40.75 | 40.42 | 40.63 | 00:00:00 | | 2004-12-24 | 0 | 40.50 | 40.50 | 40.50 | 40.50 | 00:00:00 | | 2004-12-27 | 12,700 | 40.75 | 40.85 | 40.60 | 40.60 | 00:00:00 | | 2004-12-28 | 16,200 | 40.80 | 41.10 | 40.60 | 41.00 | 00:00:00 | | 2004-12-29 | 11,300 | 41.05 | 41.16 | 40.75 | 40.80 | 00:00:00 | | 2004-12-30 | 4,600 | 40.85 | 40.85 | 40.60 | 40.60 | 00:00:00 | | 2004-12-31 | 0 | 40.60 | 40.60 | 40.60 | 40.60 | 00:00:00 | | 2005-01-03 | 22,900 | 40.90 | 41.15 | 40.40 | 41.15 | 00:00:00 | | 2005-01-04 | 20,100 | 41.00 | 41.27 | 40.90 | 41.10 | 00:00:00 | | 2005-01-05 | 36,600 | 41.00 | 42.45 | 40.85 | 42.45 | 00:00:00 | | 2005-01-06 | 45,800 | 42.40 | 43.30 | 42.40 | 42.94 | 00:00:00 | | 2005-01-07 | 45,200 | 43.00 | 43.50 | 42.90 | 43.40 | 00:00:00 | | 2005-01-10 | 49,400 | 43.40 | 43.70 | 43.00 | 43.25 | 00:00:00 | | 2005-01-11 | 39,300 | 43.50 | 43.66 | 42.86 | 43.00 | 00:00:00 | | 2005-01-12 | 24,800 | 43.10 | 43.10 | 42.38 | 42.65 | 00:00:00 | | 2005-01-13 | 29,000 | 42.78 | 43.10 | 42.50 | 43.10 | 00:00:00 | | 2005-01-14 | 30,300 | 42.95 | 43.93 | 42.90 | 43.82 | 00:00:00 | | 2005-01-17 | 40,300 | 43.77 | 43.85 | 43.17 | 43.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
