UK markets open in 6 hours 43 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,334.80 +3.60 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,258.92 -773.39 (-1.52%)
RWE AG (RWE.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 100 |
| 06 May 2024 | 1 Dividend | |||||
| 03 May 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.46 | - |
| 02 May 2024 | 32.75 | 33.43 | 32.75 | 33.43 | 32.43 | 100 |
| 30 Apr 2024 | 33.12 | 33.12 | 32.82 | 32.82 | 31.84 | 200 |
| 29 Apr 2024 | 32.52 | 32.77 | 32.52 | 32.77 | 31.79 | 110 |
| 26 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.11 | - |
| 25 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 30.67 | - |
| 24 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.04 | - |
| 23 Apr 2024 | 32.12 | 32.12 | 32.03 | 32.03 | 31.07 | 240 |
| 22 Apr 2024 | 32.33 | 32.33 | 31.88 | 32.15 | 31.19 | 140 |
| 19 Apr 2024 | 32.06 | 32.26 | 32.06 | 32.26 | 31.30 | 150 |
| 18 Apr 2024 | 31.88 | 32.23 | 31.88 | 32.23 | 31.27 | 25 |
| 17 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 30.91 | - |
| 16 Apr 2024 | 31.59 | 31.59 | 31.48 | 31.48 | 30.54 | 25 |
| 15 Apr 2024 | 32.37 | 32.62 | 32.37 | 32.62 | 31.65 | 10 |
| 12 Apr 2024 | 31.59 | 32.39 | 31.59 | 32.39 | 31.42 | 120 |
| 11 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 29.70 | - |
| 10 Apr 2024 | 31.19 | 31.25 | 31.19 | 31.25 | 30.32 | 455 |
| 09 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.12 | 10 |
| 08 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 29.98 | - |
| 05 Apr 2024 | 30.85 | 31.12 | 30.71 | 30.71 | 29.79 | 612 |
| 04 Apr 2024 | 30.57 | 31.15 | 30.57 | 31.15 | 30.22 | 331 |
| 03 Apr 2024 | 30.97 | 30.97 | 30.51 | 30.51 | 29.60 | 300 |
| 02 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 30.62 | 200 |
| 28 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 30.62 | 150 |
| 27 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.09 | - |
| 26 Mar 2024 | 31.11 | 31.11 | 30.94 | 30.97 | 30.04 | 60 |
| 25 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.33 | - |
| 22 Mar 2024 | 30.95 | 31.32 | 30.95 | 31.32 | 30.38 | 53 |
| 21 Mar 2024 | 31.24 | 31.24 | 31.07 | 31.07 | 30.14 | 30 |
| 20 Mar 2024 | 30.65 | 31.15 | 30.65 | 31.15 | 30.22 | 105 |
| 19 Mar 2024 | 31.01 | 31.07 | 30.50 | 30.55 | 29.64 | 151 |
| 18 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.34 | - |
| 15 Mar 2024 | 30.60 | 31.21 | 30.60 | 31.21 | 30.28 | 120 |
| 14 Mar 2024 | 32.14 | 32.77 | 30.82 | 30.82 | 29.90 | 500 |
| 13 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 30.99 | - |
| 12 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 30.67 | - |
| 11 Mar 2024 | 31.90 | 31.90 | 31.86 | 31.86 | 30.91 | 110 |
| 08 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.40 | - |
| 07 Mar 2024 | 31.77 | 32.41 | 31.77 | 32.41 | 31.44 | 200 |
| 06 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.56 | - |
| 05 Mar 2024 | 30.81 | 31.60 | 30.81 | 31.60 | 30.66 | 100 |
| 04 Mar 2024 | 30.81 | 30.81 | 30.78 | 30.78 | 29.86 | 164 |
| 01 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.25 | - |
| 29 Feb 2024 | 30.86 | 31.15 | 30.86 | 31.15 | 30.22 | 1,000 |
| 28 Feb 2024 | 31.09 | 31.09 | 30.72 | 30.72 | 29.80 | 50 |
| 27 Feb 2024 | 30.30 | 30.54 | 30.30 | 30.54 | 29.63 | 1 |
| 26 Feb 2024 | 31.03 | 31.03 | 30.44 | 30.44 | 29.53 | 350 |
| 23 Feb 2024 | 31.15 | 31.15 | 30.72 | 30.72 | 29.80 | 60 |
| 22 Feb 2024 | 31.26 | 31.44 | 31.26 | 31.35 | 30.41 | 55 |
| 21 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.31 | - |
| 20 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.19 | - |
| 19 Feb 2024 | 31.84 | 31.85 | 31.45 | 31.53 | 30.59 | 747 |
| 16 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.36 | - |
| 15 Feb 2024 | 31.98 | 32.15 | 31.98 | 32.15 | 31.19 | 154 |
| 14 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.30 | - |
| 13 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 31.55 | - |
| 12 Feb 2024 | 32.52 | 32.62 | 32.52 | 32.52 | 31.55 | 1,500 |
| 09 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 31.74 | - |
| 08 Feb 2024 | 32.84 | 33.12 | 32.84 | 33.12 | 32.13 | 100 |
| 07 Feb 2024 | 32.80 | 33.01 | 32.71 | 32.71 | 31.73 | 220 |
| 06 Feb 2024 | 33.59 | 33.59 | 33.04 | 33.04 | 32.05 | 100 |
| 05 Feb 2024 | 33.78 | 34.16 | 33.71 | 34.16 | 33.14 | 530 |
| 02 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.17 | - |
| 01 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.13 | 13 |
| 31 Jan 2024 | 34.35 | 34.35 | 34.20 | 34.20 | 33.18 | 30 |
| 30 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.38 | - |
| 29 Jan 2024 | 34.57 | 34.57 | 34.14 | 34.14 | 33.12 | 50 |
| 26 Jan 2024 | 36.58 | 36.58 | 34.05 | 34.56 | 33.53 | 1,539 |
| 25 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 35.56 | - |
| 24 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 35.79 | - |
| 23 Jan 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.78 | - |
| 22 Jan 2024 | 37.80 | 37.80 | 36.79 | 36.79 | 35.69 | 151 |
| 19 Jan 2024 | 37.07 | 37.52 | 37.07 | 37.52 | 36.40 | 200 |
| 18 Jan 2024 | 37.00 | 37.00 | 36.91 | 36.91 | 35.81 | 130 |
| 17 Jan 2024 | 38.01 | 38.01 | 37.39 | 37.39 | 36.27 | 232 |
| 16 Jan 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 37.15 | - |
| 15 Jan 2024 | 39.39 | 39.39 | 38.54 | 38.54 | 37.39 | 65 |
| 12 Jan 2024 | 39.71 | 39.71 | 39.08 | 39.08 | 37.91 | 800 |
| 11 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 39.62 | - |
| 10 Jan 2024 | 40.95 | 40.95 | 40.80 | 40.80 | 39.58 | 309 |
| 09 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.39 | - |
| 08 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 39.43 | - |
| 05 Jan 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 39.30 | - |
| 04 Jan 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.18 | - |
| 03 Jan 2024 | 41.06 | 41.06 | 40.39 | 40.39 | 39.18 | 25 |
| 02 Jan 2024 | 41.11 | 41.31 | 41.11 | 41.31 | 40.08 | 10 |
| 29 Dec 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 39.87 | - |
| 28 Dec 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 39.68 | - |
| 27 Dec 2023 | 40.78 | 40.91 | 40.78 | 40.91 | 39.69 | 50 |
| 22 Dec 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 39.30 | - |
| 21 Dec 2023 | 40.07 | 40.57 | 40.07 | 40.57 | 39.36 | 10 |
| 20 Dec 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 39.44 | - |
| 19 Dec 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 39.53 | - |
| 18 Dec 2023 | 41.21 | 41.21 | 40.85 | 40.85 | 39.63 | 787 |
| 15 Dec 2023 | 41.64 | 41.66 | 41.59 | 41.66 | 40.41 | 159 |
| 14 Dec 2023 | 41.36 | 42.15 | 41.36 | 41.36 | 40.12 | 325 |
| 13 Dec 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 39.36 | - |
| 12 Dec 2023 | 40.87 | 40.93 | 40.70 | 40.70 | 39.48 | 292 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.