Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

RWE Aktiengesellschaft (0HA0.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

37.72

-0.55

(-1.44%)

At close: 06:19PM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	32.33	33.13	32.30	32.98	32.98	188,978
26 Apr 2024	31.99	32.63	31.75	32.31	32.31	2,390,962
25 Apr 2024	31.69	32.38	31.46	31.89	31.89	2,979,475
24 Apr 2024	31.90	32.19	31.54	31.72	31.72	8,740,088
23 Apr 2024	32.15	32.40	31.39	31.90	31.90	1,663,651
22 Apr 2024	32.31	32.66	31.51	31.95	31.95	5,353,656
19 Apr 2024	32.40	32.80	32.06	32.45	32.45	2,553,667
18 Apr 2024	32.10	32.45	31.50	32.33	32.33	1,906,997
17 Apr 2024	31.67	32.14	31.40	31.95	31.95	394,093
16 Apr 2024	31.74	32.57	31.58	32.08	32.08	1,896,613
15 Apr 2024	32.35	32.69	31.81	31.95	31.95	2,177,837
12 Apr 2024	31.88	32.90	31.15	32.48	32.48	3,083,711
11 Apr 2024	30.50	31.75	30.17	31.38	31.38	1,538,803
10 Apr 2024	31.22	31.39	30.35	31.24	31.24	1,245,192
09 Apr 2024	31.02	31.35	30.77	31.06	31.06	3,204,281
08 Apr 2024	30.88	31.23	30.82	31.11	31.11	470,925
05 Apr 2024	30.92	31.57	30.57	31.25	31.25	1,195,354
04 Apr 2024	30.57	31.35	30.57	30.96	30.96	628,697
03 Apr 2024	31.01	31.40	30.31	30.52	30.52	578,585
02 Apr 2024	31.27	31.65	30.92	31.19	31.19	1,302,253
28 Mar 2024	31.75	31.90	31.30	31.40	31.40	808,786
27 Mar 2024	31.03	31.57	30.80	31.33	31.33	800,815
26 Mar 2024	31.23	31.29	30.89	31.01	31.01	462,829
25 Mar 2024	31.13	31.26	31.03	31.12	31.12	1,106,401
22 Mar 2024	31.02	31.62	30.94	31.15	31.15	711,081
21 Mar 2024	31.19	31.55	30.86	30.98	30.98	760,768
20 Mar 2024	30.35	31.12	30.08	30.83	30.83	1,077,755
19 Mar 2024	31.01	31.23	30.42	30.45	30.45	1,259,497
18 Mar 2024	30.80	31.47	30.56	31.14	31.14	3,798,622
15 Mar 2024	30.92	31.45	30.43	31.00	31.00	787,022
14 Mar 2024	32.34	32.90	30.58	30.68	30.68	3,012,271
13 Mar 2024	31.80	32.23	31.29	31.74	31.74	4,484,202
12 Mar 2024	31.57	31.89	31.26	31.51	31.51	302,288
11 Mar 2024	31.99	32.20	31.42	31.78	31.78	3,091,871
08 Mar 2024	32.40	32.66	31.79	31.84	31.84	4,455,134
07 Mar 2024	31.81	32.57	31.54	32.23	32.23	1,771,044
06 Mar 2024	31.51	32.05	31.31	31.74	31.74	1,367,265
05 Mar 2024	30.77	31.70	30.41	31.34	31.34	5,905,425
04 Mar 2024	30.81	30.92	30.49	30.68	30.68	1,111,754
01 Mar 2024	30.92	31.28	30.56	30.87	30.87	2,924,240
29 Feb 2024	30.82	31.39	30.58	31.00	31.00	5,713,178
28 Feb 2024	31.09	31.32	30.46	30.80	30.80	1,052,226
27 Feb 2024	30.27	31.04	30.08	30.65	30.65	5,623,524
26 Feb 2024	31.03	31.21	30.36	30.59	30.59	529,679
23 Feb 2024	31.14	31.18	30.65	30.97	30.97	2,406,196
22 Feb 2024	31.27	31.56	30.99	31.23	31.23	1,095,589
21 Feb 2024	30.98	31.36	30.75	31.05	31.05	2,373,484
20 Feb 2024	31.08	31.40	30.76	31.12	31.12	1,046,781
19 Feb 2024	31.78	32.07	31.03	31.24	31.24	842,386
16 Feb 2024	32.24	32.44	31.11	31.89	31.89	1,045,923
15 Feb 2024	31.94	32.32	31.64	32.16	32.16	374,047
14 Feb 2024	32.10	32.39	31.68	31.95	31.95	2,395,790
13 Feb 2024	32.63	32.89	32.11	32.17	32.17	788,875
12 Feb 2024	32.58	32.95	32.26	32.53	32.53	382,451
09 Feb 2024	32.58	33.15	32.39	32.48	32.48	768,276
08 Feb 2024	32.69	33.18	32.49	32.93	32.93	684,709
07 Feb 2024	33.10	33.30	32.25	32.69	32.69	316,241
06 Feb 2024	33.63	33.97	32.52	33.26	33.26	1,310,188
05 Feb 2024	33.63	34.52	33.32	33.95	33.95	762,689
02 Feb 2024	34.12	34.23	33.59	33.73	33.73	1,318,221
01 Feb 2024	34.07	34.54	33.59	33.74	33.74	786,141
31 Jan 2024	34.26	34.51	33.81	34.26	34.26	1,504,103
30 Jan 2024	34.22	34.57	33.97	34.36	34.36	1,363,539
29 Jan 2024	34.44	34.63	33.91	34.27	34.27	2,216,104
26 Jan 2024	36.81	37.49	33.89	34.50	34.50	2,845,475
25 Jan 2024	36.63	36.95	36.35	36.54	36.54	222,879
24 Jan 2024	36.85	37.03	36.44	36.75	36.75	1,165,691
23 Jan 2024	36.95	37.44	36.67	36.93	36.93	1,426,102
22 Jan 2024	37.65	37.83	36.23	37.06	37.06	1,702,611
19 Jan 2024	37.01	37.58	36.75	37.15	37.15	2,672,375
18 Jan 2024	36.88	37.37	36.54	36.91	36.91	504,191
17 Jan 2024	37.87	38.00	36.33	36.70	36.70	1,755,905
16 Jan 2024	38.37	38.80	37.84	38.39	38.39	1,067,453
15 Jan 2024	39.42	39.67	38.52	38.80	38.80	826,138
12 Jan 2024	39.71	39.92	38.67	39.04	39.04	2,663,182
11 Jan 2024	40.83	40.94	39.26	39.51	39.51	809,631
10 Jan 2024	41.07	41.09	40.76	40.84	40.84	3,366,405
09 Jan 2024	40.46	41.18	40.23	40.61	40.61	2,517,119
08 Jan 2024	40.61	40.77	40.39	40.59	40.59	3,067,518
05 Jan 2024	40.51	40.81	40.28	40.68	40.68	2,013,742
04 Jan 2024	40.56	40.78	40.17	40.56	40.56	570,565
03 Jan 2024	41.19	41.26	39.80	40.62	40.62	1,068,265
02 Jan 2024	41.30	41.60	40.92	41.11	41.11	250,461
29 Dec 2023	41.08	41.35	40.80	41.02	41.02	67,728
28 Dec 2023	41.03	41.12	40.85	40.96	40.96	195,698
27 Dec 2023	40.87	41.11	40.55	40.93	40.93	1,546,352
22 Dec 2023	40.51	40.90	40.32	40.68	40.68	212,400
21 Dec 2023	40.29	40.71	39.92	40.26	40.26	2,240,663
20 Dec 2023	40.72	41.06	40.21	40.36	40.36	1,956,128
19 Dec 2023	40.60	40.98	40.28	40.63	40.63	587,207
18 Dec 2023	41.28	41.68	40.61	41.02	41.02	2,806,208
15 Dec 2023	41.56	42.16	41.42	41.62	41.62	3,574,905
14 Dec 2023	41.99	42.30	40.72	41.85	41.85	1,370,414
13 Dec 2023	40.63	41.07	40.35	40.78	40.78	165,038
12 Dec 2023	40.88	41.15	40.43	40.69	40.69	698,917
11 Dec 2023	40.64	41.05	40.20	40.67	40.67	815,302
08 Dec 2023	40.55	40.87	40.26	40.53	40.53	980,679
07 Dec 2023	40.65	40.83	40.40	40.56	40.56	941,983
06 Dec 2023	40.19	40.53	39.85	40.47	40.47	1,967,757
05 Dec 2023	39.74	40.23	39.41	40.03	40.03	1,953,244
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,144.13-2.90(-0.04%)

FTSE 25019,965.39-119.40(-0.59%)

AIM761.54-1.79(-0.23%)

GBP/EUR1.1709-0.0003(-0.03%)

GBP/USD1.2521-0.0041(-0.33%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

RWE Aktiengesellschaft (0HA0.L)

FTSE 100
8,144.13
-2.90(-0.04%)

FTSE 250
19,965.39
-119.40(-0.59%)

AIM
761.54
-1.79(-0.23%)

GBP/EUR
1.1709
-0.0003(-0.03%)

GBP/USD
1.2521
-0.0041(-0.33%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)