UK markets open in 3 hours 57 minutes

RWE AG (RWE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
34.01-0.05 (-0.15%)
At close: 08:03AM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202434.0134.0134.0134.0134.01250
07 Jun 202434.8734.8734.0634.0634.06250
06 Jun 202435.2735.2735.2735.2735.27-
05 Jun 202435.8135.8135.8135.8135.81-
04 Jun 202435.6135.6135.6135.6135.61-
03 Jun 202435.1635.1635.1635.1635.16-
31 May 202434.8234.8234.8234.8234.82-
30 May 202434.1134.8834.1134.8834.8850
29 May 202434.9935.0834.3534.3534.3598
28 May 202435.0235.3835.0235.1735.17181
27 May 202434.1635.0434.1635.0335.031,790
24 May 202434.3434.3434.2034.2034.201,000
23 May 202434.7234.7234.4734.6234.6238
22 May 202434.5034.5834.4734.5334.531,954
21 May 202434.6334.6334.4334.4834.481,050
20 May 202434.7534.7534.7534.7534.75-
17 May 202435.3235.3234.7934.7934.79125
16 May 202435.6935.6935.3335.5835.581,100
15 May 202435.2335.9835.2335.9835.98125
14 May 202434.3834.8934.3834.8934.895
13 May 202434.5334.5334.5034.5034.5055
10 May 202433.7734.4833.7734.4834.48395
09 May 202432.9233.8232.9233.8233.82825
08 May 202433.0633.0633.0633.0633.06-
07 May 202432.3832.9232.3832.9132.91667
06 May 202432.4632.5932.3432.3432.341,100
06 May 20241 Dividend
03 May 202433.4633.4633.2533.2532.25178
02 May 202432.7533.4032.7533.4032.40272
30 Apr 202433.1633.1632.5732.7631.77700
29 Apr 202432.5733.2732.5733.2732.27360
26 Apr 202432.0532.2932.0532.2931.3236
25 Apr 202431.6232.0131.6232.0131.0590
24 Apr 202432.0132.0132.0132.0131.05-
23 Apr 202432.1932.1932.1932.1931.22-
22 Apr 202432.5332.5331.7931.7930.83213
19 Apr 202432.1432.2732.1332.2731.3026
18 Apr 202431.9032.3931.9032.3931.42215
17 Apr 202431.9131.9131.9131.9130.95-
16 Apr 202431.7532.3131.7532.3131.34290
15 Apr 202432.5732.5732.5732.5731.59308
12 Apr 202431.5832.4231.5832.4231.4430
11 Apr 202430.6031.6930.6031.6930.74160
10 Apr 202431.1731.1731.1731.1730.23-
09 Apr 202431.0131.1731.0131.1730.2390
08 Apr 202430.8630.9230.8630.9229.9982
05 Apr 202430.8531.2730.7030.7029.78823
04 Apr 202430.5731.2430.5731.1130.17139
03 Apr 202431.0531.0530.7330.7329.8121
02 Apr 202431.6031.6031.6031.6030.657
28 Mar 202431.4731.4731.4731.4730.52-
27 Mar 202431.0131.2631.0131.2630.3225
26 Mar 202431.1231.1231.0331.0330.1080
25 Mar 202431.2631.2631.1031.1130.17184
22 Mar 202430.9631.5430.9631.2030.26235
21 Mar 202431.2631.2931.2631.2930.35200
20 Mar 202430.6531.0830.6131.0630.13495
19 Mar 202431.0131.0130.6230.6229.70140
18 Mar 202431.3031.3330.8931.0930.151,034
15 Mar 202430.7831.3530.7831.1030.16370
14 Mar 202431.8432.8130.7830.7829.85263
13 Mar 202431.6132.0831.6131.7830.82130
12 Mar 202431.6131.7431.2531.7430.79254
11 Mar 202431.9231.9231.9231.9230.96-
08 Mar 202432.4532.4532.4032.4031.43960
07 Mar 202431.7932.2831.7932.2831.31110
06 Mar 202431.5131.9831.5131.9831.02200
05 Mar 202430.6931.6130.6931.5830.63480
04 Mar 202430.8330.8330.7330.7329.81416
01 Mar 202431.1231.1230.9930.9930.0620
29 Feb 202430.8931.2930.8931.0030.07259
28 Feb 202431.1031.1030.7430.7429.826
27 Feb 202430.3831.1430.3031.1430.20795
26 Feb 202431.0431.0430.3630.3629.45150
23 Feb 202431.0931.0930.6430.6429.7220
22 Feb 202431.2931.2931.1631.1630.2265
21 Feb 202431.2631.2630.9031.1030.16122
20 Feb 202431.2031.2830.9631.2830.34260
19 Feb 202431.8231.8231.2231.2830.34171
16 Feb 202432.2132.4231.8731.8730.913,220
15 Feb 202432.0132.2131.8932.2131.24442
14 Feb 202432.2732.2731.8331.9430.98185
13 Feb 202432.4932.7832.1432.1431.17220
12 Feb 202432.5332.7632.5332.6031.62157
09 Feb 202432.8232.8232.4332.4331.45868
08 Feb 202432.8433.1332.8433.1332.13670
07 Feb 202433.0833.0832.4632.7131.732,170
06 Feb 202433.5033.5033.0933.1132.11360
05 Feb 202433.9633.9633.9033.9032.88280
02 Feb 202434.1234.1234.1234.1233.09-
01 Feb 202433.9934.2433.7834.2433.21260
31 Jan 202434.3234.3234.3234.3233.2980
30 Jan 202434.3034.4834.1234.4833.44191
29 Jan 202434.6434.6534.0034.4333.391,117
26 Jan 202436.5637.4334.5134.5133.47152
25 Jan 202436.6836.6836.5436.5435.44150
24 Jan 202436.9336.9336.9336.9335.82-
23 Jan 202436.8537.0136.8537.0135.9050
22 Jan 202437.8637.8636.6936.6935.59395
19 Jan 202437.0537.1737.0537.1736.0550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...