UK markets closed

RWE Aktiengesellschaft (RWE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
34.15-0.45 (-1.30%)
At close: 05:35PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202434.2934.5034.0034.1534.151,576,787
23 May 202434.6634.7534.1734.6034.603,518,414
22 May 202434.3734.7534.2634.7134.711,364,577
21 May 202434.6234.6934.2634.4234.422,267,406
20 May 202434.7635.0534.6534.7434.74937,319
17 May 202435.3635.5534.5434.7134.712,248,645
16 May 202435.5835.8935.2535.3935.392,589,884
15 May 202435.0436.3534.6635.6035.605,109,386
14 May 202434.6535.0734.6034.9534.952,830,471
13 May 202434.6034.6034.2034.4634.462,819,190
10 May 202433.9934.7233.9634.5034.503,937,566
09 May 202433.0533.8833.0233.8433.842,342,805
08 May 202433.1433.3432.7833.0133.012,055,763
07 May 202432.4833.1132.4533.1133.112,964,665
06 May 202432.6032.6832.2732.3832.381,726,884
06 May 20241 Dividend
03 May 202433.4333.9133.1433.1432.142,659,959
02 May 202433.0933.4533.0433.3132.303,019,920
30 Apr 202433.2833.4532.5532.6331.653,286,144
29 Apr 202432.3433.1432.3333.0032.002,346,810
26 Apr 202431.9632.6231.9632.1931.222,207,834
25 Apr 202431.6632.3931.5931.8930.932,929,172
24 Apr 202431.8631.9831.5531.6630.702,012,976
23 Apr 202432.1532.2231.7131.9330.972,263,400
22 Apr 202432.3032.4431.5132.0731.103,315,403
19 Apr 202432.3932.8032.0432.4531.472,287,584
18 Apr 202432.1032.4531.8932.3431.362,268,168
17 Apr 202431.6732.0631.3931.7030.741,738,403
16 Apr 202431.7132.5731.7131.9030.943,024,275
15 Apr 202432.3332.4131.7932.0031.032,261,627
12 Apr 202431.9432.9331.6732.4931.515,566,049
11 Apr 202430.4431.7730.4031.3430.393,658,539
10 Apr 202431.2131.3330.3530.5129.592,941,997
09 Apr 202431.0331.3530.7931.0330.092,091,721
08 Apr 202430.8531.2430.8330.9630.031,588,796
05 Apr 202430.9231.5630.5630.7529.823,302,295
04 Apr 202430.5431.3530.5431.1630.222,157,766
03 Apr 202431.0031.0230.3030.5329.613,646,176
02 Apr 202431.2631.5530.9330.9330.002,444,701
28 Mar 202431.7031.8331.2931.4630.513,662,362
27 Mar 202431.0531.5730.9931.4930.541,884,069
26 Mar 202431.2131.3230.8830.9930.052,075,413
25 Mar 202431.1631.2631.0431.1730.231,622,114
22 Mar 202431.0031.6230.9231.1530.212,432,389
21 Mar 202431.1831.5330.8730.9229.992,776,660
20 Mar 202430.3531.1230.0831.0430.103,894,708
19 Mar 202431.0131.0530.4330.4529.532,594,081
18 Mar 202430.7231.4930.7230.9430.012,328,260
15 Mar 202430.8531.4730.6731.0130.075,439,149
14 Mar 202432.3632.9130.6230.6229.707,639,018
13 Mar 202431.8032.2631.4031.7430.783,951,445
12 Mar 202431.5731.9131.2431.4830.533,064,367
11 Mar 202431.9532.2031.4231.5230.572,210,842
08 Mar 202432.3832.6831.8031.8430.883,198,288
07 Mar 202431.8132.5831.6032.2331.263,256,248
06 Mar 202431.5032.0631.4131.7430.784,117,148
05 Mar 202430.7631.7130.6031.5130.563,487,667
04 Mar 202430.7730.9230.4930.6029.682,814,596
01 Mar 202430.9231.2830.5530.6629.733,647,263
29 Feb 202430.8431.3830.5831.0030.064,775,663
28 Feb 202431.1031.2430.5730.7929.862,659,229
27 Feb 202430.2531.0430.2131.0130.072,721,259
26 Feb 202431.0031.0430.3330.3629.442,434,906
23 Feb 202431.1331.1830.6430.9730.042,195,116
22 Feb 202431.3231.5630.9831.1130.172,489,784
21 Feb 202430.9531.3230.7531.1830.242,153,870
20 Feb 202431.0631.3430.7531.1730.232,532,862
19 Feb 202431.7632.0731.0231.2130.272,678,347
16 Feb 202432.2432.2731.2931.8030.843,762,206
15 Feb 202431.9332.3131.8332.0831.112,070,441
14 Feb 202432.1232.2531.6831.8430.881,909,443
13 Feb 202432.6432.9032.1132.1931.221,926,545
12 Feb 202432.5532.9732.4032.5131.531,891,667
09 Feb 202432.6532.7932.3832.4631.482,278,794
08 Feb 202432.6933.1932.6532.9531.962,232,576
07 Feb 202433.1033.2532.2132.7231.732,593,422
06 Feb 202433.6033.8132.5133.0332.033,616,997
05 Feb 202433.5634.5433.5633.9332.912,317,191
02 Feb 202434.0934.2133.5733.6032.593,392,965
01 Feb 202434.0134.2033.5933.7832.762,484,210
31 Jan 202434.2534.4133.9934.3333.292,834,118
30 Jan 202434.1934.5833.9834.3033.262,374,592
29 Jan 202434.4434.6233.9234.2833.253,105,552
26 Jan 202436.8037.4933.8934.4233.3811,116,296
25 Jan 202436.6136.7536.3436.6335.521,555,306
24 Jan 202436.7837.0536.6436.7235.611,023,434
23 Jan 202436.9537.1636.6736.6735.561,608,593
22 Jan 202437.6137.7936.3436.7235.612,658,075
19 Jan 202437.0037.5737.0037.4936.362,448,995
18 Jan 202436.9037.1236.5336.9235.812,421,252
17 Jan 202438.0038.0036.3337.1436.023,654,261
16 Jan 202438.4838.5737.8238.3637.201,907,514
15 Jan 202439.4039.4938.5238.5637.401,461,503
12 Jan 202439.7039.8038.6839.2138.032,526,427
11 Jan 202440.8240.9339.2539.5538.362,231,489
10 Jan 202441.0541.0940.7640.7739.54980,424
09 Jan 202440.5041.1940.4641.1739.931,576,824
08 Jan 202440.5940.7840.3840.4839.261,433,927
05 Jan 202440.5740.8240.2740.7439.511,688,676
04 Jan 202440.5240.8040.3940.7839.551,237,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...