UK Markets open in 3 hrs 10 mins

RWE Aktiengesellschaft (RWE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
37.42-1.20 (-3.11%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 202238.9839.0836.7837.4237.423,442,968
23 Jun 202238.3039.2038.0438.6238.621,768,484
22 Jun 2022------
21 Jun 202239.2739.3238.6639.0139.011,910,982
20 Jun 202237.8538.8337.3138.7938.792,106,051
17 Jun 202237.2837.9536.7037.3937.393,931,091
16 Jun 202238.5338.7936.4037.1037.104,511,190
15 Jun 202238.4338.8638.3238.5738.573,182,040
14 Jun 202239.0939.3637.9438.1738.173,291,914
13 Jun 202239.9540.3138.3538.9838.983,956,902
10 Jun 202240.9041.1540.0840.7040.702,135,271
09 Jun 202241.2441.5640.9341.0541.051,456,665
08 Jun 202241.6741.8540.7641.3641.361,912,876
07 Jun 202240.7341.7640.6541.7641.762,079,627
06 Jun 202240.9041.1540.2941.0041.001,265,275
03 Jun 202240.8040.8040.8040.8040.80-
02 Jun 202240.8040.8040.8040.8040.80-
01 Jun 202240.9841.4440.5740.8040.801,679,680
31 May 202240.8541.0639.9941.0041.005,863,013
30 May 202241.7041.7041.7041.7041.70-
27 May 202241.7041.7041.7041.7041.70-
26 May 202242.4342.6341.7041.7041.701,614,700
25 May 202241.4241.4241.4241.4241.42-
24 May 202241.6041.8740.6941.4241.423,321,418
23 May 202243.7343.7342.9543.3243.321,510,763
20 May 202242.8543.9742.6643.1243.122,869,728
19 May 202242.5542.5542.5542.5542.55-
18 May 202241.4842.9541.4042.5542.552,493,249
17 May 202241.2541.4740.7341.2541.251,604,196
16 May 202239.8241.2439.7241.2041.202,077,177
13 May 202238.8538.8538.8538.8538.85-
12 May 202239.4040.6838.1938.8538.853,357,869
11 May 202239.6640.4239.0740.4040.402,598,962
10 May 202240.2040.2139.1439.4939.491,915,420
09 May 202240.9141.3539.9140.0340.032,000,121
06 May 202240.3040.3040.3040.3040.30-
05 May 202240.9541.1440.2140.3040.301,824,730
04 May 202239.5040.8939.3940.5740.572,713,065
03 May 202238.8839.1538.7539.0839.081,368,665
02 May 202239.3239.5937.7038.8538.852,046,555
29 Apr 202239.9940.2139.3239.5939.591,980,385
28 Apr 202240.2040.7240.0740.4340.431,832,903
27 Apr 202239.6639.6639.6639.6639.66-
26 Apr 202240.2940.8939.3339.6639.662,356,696
25 Apr 202239.3240.3339.3240.0840.081,965,794
22 Apr 202240.9640.9640.9640.9640.96-
21 Apr 202240.9640.9640.9640.9640.96-
20 Apr 202240.3241.2240.0640.9640.961,609,101
19 Apr 202239.6640.2539.4840.2040.201,787,522
14 Apr 202240.4240.4339.7039.9039.902,568,159
13 Apr 202240.0840.7539.9640.4440.441,626,994
12 Apr 202241.1241.1240.1440.4840.481,901,888
11 Apr 202241.5441.7141.0641.2541.251,501,624
08 Apr 202241.0741.6940.9741.6441.642,366,258
07 Apr 202241.1441.6340.2840.6240.623,044,330
06 Apr 202240.6141.0840.4241.0841.082,822,661
05 Apr 202239.5640.7239.5640.6240.621,867,543
04 Apr 202239.6839.8039.0339.5539.551,236,691
01 Apr 202239.7440.1039.1139.2239.221,744,094
31 Mar 202239.0540.2038.8439.5339.533,776,594
30 Mar 202238.5838.8438.2138.6538.651,756,530
29 Mar 202238.3938.8138.0538.3638.361,772,701
28 Mar 202237.5338.4637.5338.0838.081,748,725
25 Mar 202237.5537.9037.3937.4537.451,591,612
24 Mar 202237.5837.9736.8037.5537.551,971,447
23 Mar 202238.0638.2436.9337.3337.331,959,841
22 Mar 202237.5038.0137.4238.0038.002,406,182
21 Mar 202237.7337.8337.1637.3637.361,798,975
18 Mar 202237.1437.9437.0337.6637.665,414,386
17 Mar 202237.4537.8036.9137.3637.362,714,665
16 Mar 202237.6037.9736.8837.0537.053,283,115
15 Mar 202236.7537.6535.5137.2937.292,716,585
14 Mar 202237.6537.6536.2536.9436.943,465,981
11 Mar 202237.6938.2536.6437.0737.073,581,161
10 Mar 202237.6838.1637.0537.7337.733,882,115
09 Mar 202236.2037.9335.6737.6837.686,075,716
08 Mar 202233.9236.3733.7434.7934.795,943,181
07 Mar 202235.5235.5232.5234.5034.506,316,256
04 Mar 202234.6736.4634.5035.9935.997,072,413
03 Mar 202237.5337.7734.2034.3434.348,867,366
02 Mar 202238.9339.3437.5637.5737.575,228,627
01 Mar 202241.5041.7038.9439.0739.074,711,761
28 Feb 202239.5041.8339.5041.4941.494,512,900
25 Feb 202237.6140.5437.6140.0040.006,164,458
24 Feb 202235.8737.7835.6437.7137.715,578,044
23 Feb 202237.9038.1737.3137.5437.541,667,349
22 Feb 202236.7537.9436.6437.7937.792,348,691
21 Feb 202238.5038.6337.4537.6937.691,488,807
18 Feb 202238.7738.9338.2238.3438.342,616,142
17 Feb 202236.9539.3836.4938.6038.605,980,894
16 Feb 202237.1037.2836.6236.8836.881,315,154
15 Feb 202236.4037.1936.2737.1137.111,718,442
14 Feb 202236.6036.9736.2336.5236.522,912,972
11 Feb 202237.0437.7736.8137.6437.642,091,780
10 Feb 202237.1637.4036.8137.2537.251,866,193
09 Feb 202237.2037.5837.0537.1237.121,534,762
08 Feb 202236.8837.6736.8536.8636.862,340,657
07 Feb 202237.1637.2236.4036.7636.761,549,450
04 Feb 202237.1537.2736.5236.8736.871,742,176
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...