UK Markets open in 5 hrs 48 mins

RWE Aktiengesellschaft (RWE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
42.27-0.39 (-0.91%)
At close: 08:26PM CEST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 2022------
10 Aug 202242.0843.0042.0842.6642.6615,658
09 Aug 202241.8042.4041.4242.1042.103,057
08 Aug 202241.4442.3341.4441.7541.753,670
05 Aug 202240.3841.7740.3841.2841.286,268
04 Aug 202240.2140.4239.9540.3140.312,152
03 Aug 202240.1740.4240.0240.0440.046,965
02 Aug 202240.1540.4940.0340.2040.201,996
01 Aug 202240.4740.7740.0640.3740.374,378
29 Jul 202240.2940.4939.9340.4340.436,349
28 Jul 202239.4939.9738.6639.9539.953,476
27 Jul 202238.2939.7838.2939.4939.496,301
26 Jul 202237.8338.2037.7038.2038.20800
25 Jul 202238.0538.0538.0538.0538.052,139
22 Jul 202237.1037.8437.1037.3437.342,067
21 Jul 202238.6739.3837.1837.3537.354,444
20 Jul 202238.8338.8938.0438.0438.041,234
19 Jul 202236.9738.8136.9138.5638.565,595
18 Jul 202236.9737.2436.5536.9036.9057,212
15 Jul 202235.8136.7535.8136.5836.582,058
14 Jul 202236.1636.1635.1835.4635.461,872
13 Jul 202236.1136.3035.9736.2536.253,406
12 Jul 202236.2136.7336.1536.1536.154,096
11 Jul 202235.4836.8035.2136.4936.491,152
08 Jul 202235.6836.1935.3735.6935.692,860
07 Jul 202235.9036.0635.8035.8435.845,623
06 Jul 202235.5635.8335.4535.5535.556,714
05 Jul 202236.9537.0935.4335.5535.558,339
04 Jul 202237.4937.4936.3336.4036.403,640
01 Jul 202234.9536.9034.5036.8736.877,609
30 Jun 202236.5036.5034.5035.3735.375,331
29 Jun 202237.3738.0036.7036.9436.945,165
28 Jun 202236.7837.4936.7837.3137.31921
27 Jun 202237.5838.0236.4936.9036.903,989
24 Jun 202238.9839.1836.9137.6137.612,916
23 Jun 202238.2239.1638.2238.4938.492,565
22 Jun 202238.7438.7638.0738.7138.712,488
21 Jun 202239.0539.4938.7039.0139.0112,674
20 Jun 202237.3838.9137.3838.8138.815,905
17 Jun 202237.3837.7836.8037.5637.562,112
16 Jun 202238.7938.7936.5037.1037.107,294
15 Jun 202238.4338.7738.3938.7738.771,003
14 Jun 202239.2339.2338.0038.0438.041,925
13 Jun 202239.6140.0138.5038.9638.9613,660
10 Jun 202240.7941.0140.1540.5640.564,770
09 Jun 202241.0141.2940.9641.0741.071,162
08 Jun 202241.7641.7640.9341.1841.181,554
07 Jun 202240.7441.7140.7341.6341.637,319
06 Jun 202240.6140.9440.4140.9440.941,710
03 Jun 202240.8341.0240.1840.4140.412,541
02 Jun 202240.7840.8740.5440.8740.8763
01 Jun 202240.9341.3440.7840.9140.911,190
31 May 202240.5741.0340.1840.9440.945,460
30 May 202240.4340.8040.4340.4840.483,357
27 May 202241.7941.9640.2540.4940.495,695
26 May 202242.1142.2341.7441.7441.741,563
25 May 202241.6342.4341.6342.1742.173,060
24 May 202242.9942.9940.8141.5641.569,069
23 May 202243.7744.0343.0043.4943.497,550
20 May 202243.0243.9043.0243.2343.233,508
19 May 202242.0443.0042.0442.7542.753,467
18 May 202241.2442.6941.0542.3542.3511,375
17 May 202241.2541.3141.0241.3141.313,501
16 May 202239.7441.2439.7441.2141.217,229
13 May 202239.3239.9938.9039.9739.973,981
12 May 202239.5040.3338.5039.0239.026,095
11 May 202239.5540.1039.1740.1040.101,095
10 May 202239.9340.4539.1439.6239.626,178
09 May 202240.2641.0239.9839.9839.9815,766
06 May 202240.0441.0040.0340.4140.413,006
05 May 202241.0641.0640.0840.1840.188,626
04 May 202239.1741.0039.1741.0041.0010,410
03 May 202238.9039.1038.7739.0939.092,787
02 May 202239.1539.4538.7138.7238.721,347
29 Apr 202240.2140.2139.4139.4339.431,997
28 Apr 202240.2440.7540.0840.6240.622,449
27 Apr 202239.3240.0838.6040.0040.001,647
26 Apr 202240.5640.6438.9938.9938.991,833
25 Apr 202239.2340.3339.0240.3340.334,840
22 Apr 202239.7440.0639.5039.7939.793,036
21 Apr 202241.0541.1439.8940.0140.012,690
20 Apr 202240.4841.2540.4841.1141.115,224
19 Apr 202239.8940.2939.5540.2940.292,241
14 Apr 202240.5840.5839.8039.8239.821,451
13 Apr 202240.8040.8040.3640.4940.494,398
12 Apr 202240.6540.9440.2040.2040.208,139
11 Apr 202241.4041.7041.0341.0341.0310,594
08 Apr 202240.7541.6940.7541.6441.645,779
07 Apr 202240.8341.5040.5440.8940.894,569
06 Apr 202240.4541.1040.4541.0941.099,866
05 Apr 202239.6240.6539.5340.4840.489,292
04 Apr 202239.6039.6839.0939.6039.607,068
01 Apr 202239.3740.0839.1839.1939.193,215
31 Mar 202238.7940.1738.7939.5739.574,233
30 Mar 202238.3238.7838.2538.6238.625,215
29 Mar 202238.4938.5638.0738.4138.413,339
28 Mar 202237.6438.4637.6338.1938.1911,986
25 Mar 202237.5437.8337.4637.5937.594,576
24 Mar 202237.4437.8336.8437.6237.625,173
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...