RWE.DE - RWE Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201816.0016.3815.8916.3016.304,598,880
Feb 21, 201816.5616.5816.0316.1016.106,012,671
Feb 20, 201816.1416.5016.1016.4616.467,257,915
Feb 19, 201816.0616.3215.9416.3216.324,509,989
Feb 16, 201816.0016.2515.7715.9315.934,409,554
Feb 15, 201816.4016.4115.4815.8015.8011,493,551
Feb 14, 201815.8416.3415.7416.1816.187,817,238
Feb 13, 201815.6115.9315.4515.6815.686,622,537
Feb 12, 201815.4015.7315.2215.5915.596,938,042
Feb 09, 201815.4215.5115.0115.1915.197,470,688
Feb 08, 201815.4915.9015.3015.5115.519,981,795
Feb 07, 201815.3415.6215.0915.5615.567,485,211
Feb 06, 201815.0015.3514.7015.1015.109,162,886
Feb 05, 201815.5015.9615.3515.4815.486,139,992
Feb 02, 201815.9115.9615.5215.5915.595,364,835
Feb 01, 201816.2316.5215.7715.9015.907,063,798
Jan 31, 201816.1816.2716.0816.1216.125,829,331
Jan 30, 201816.5016.5816.1816.1816.188,155,615
Jan 29, 201816.7516.8216.5216.8016.804,091,272
Jan 26, 201816.8616.9016.6116.7116.713,779,686
Jan 25, 201817.0917.2616.6716.7916.797,603,150
Jan 24, 201817.6717.7017.0117.0317.036,475,223
Jan 23, 201817.7717.8217.4917.6417.645,748,891
Jan 22, 201817.5017.7817.3917.6617.664,974,952
Jan 19, 201817.5817.6617.4917.5517.553,610,653
Jan 18, 201817.5217.6517.3217.5717.573,950,920
Jan 17, 201817.7017.8117.5117.5717.573,821,659
Jan 16, 201817.8518.1417.6817.7117.715,000,953
Jan 15, 201817.7717.9317.5517.8517.853,137,678
Jan 12, 201817.5317.7617.4017.7317.735,031,428
Jan 11, 201817.7717.8917.3017.4517.455,580,486
Jan 10, 201817.7217.7817.4617.7017.705,348,420
Jan 09, 201818.1018.3917.6317.7117.717,519,879
Jan 08, 201817.8117.9517.6417.7817.784,682,072
Jan 05, 201817.4617.6817.3617.6417.644,423,702
Jan 04, 201817.5517.6017.3117.4717.473,830,500
Jan 03, 201817.3517.5417.2217.4617.463,654,456
Jan 02, 201817.0017.3916.8817.3017.304,500,143
Dec 29, 201716.9617.0816.8417.0017.002,286,402
Dec 28, 201717.0017.0016.8116.9116.912,068,137
Dec 27, 201717.0517.2516.8217.0017.003,211,462
Dec 22, 201716.7017.2916.7017.0517.054,983,688
Dec 21, 201717.0217.0516.5816.7216.724,891,095
Dec 20, 201717.4017.6716.8816.9816.988,088,579
Dec 19, 201717.4917.6117.0517.0917.095,674,568
Dec 18, 201717.1117.5816.9517.3717.378,790,821
Dec 15, 201717.4017.7016.6516.8116.8120,045,829
Dec 14, 201718.1618.6917.1617.2717.2722,529,947
Dec 13, 201720.6220.6718.0018.0718.0727,014,363
Dec 12, 201720.3320.9020.1520.7820.785,419,314
Dec 11, 201720.4520.4720.1320.2720.272,702,108
Dec 08, 201720.4620.7020.2620.4020.405,270,782
Dec 07, 201719.6720.0319.4420.0120.014,334,689
Dec 06, 201719.3319.6519.0819.5719.572,675,822
Dec 05, 201719.2219.5619.2019.4619.463,092,257
Dec 04, 201719.5019.5019.1419.2219.223,015,595
Dec 01, 201719.2519.4418.9219.1519.155,527,205
Nov 30, 201719.5819.8219.1919.2519.255,948,546
Nov 29, 201719.7519.8919.5819.6319.633,878,194
Nov 28, 201719.7019.7419.4519.6519.653,285,862
Nov 27, 201719.7519.8519.5819.6919.692,311,834
Nov 24, 201719.6720.0319.6719.7419.743,834,203
Nov 23, 201719.7719.9219.5119.6519.653,934,262
Nov 22, 201719.9620.3519.8119.8319.837,218,958
Nov 21, 201720.0320.0619.5019.6019.607,642,400
Nov 20, 201720.3020.3419.8419.9919.997,739,845
Nov 17, 201720.1520.1719.4119.4519.458,747,133
Nov 16, 201720.7820.9019.8620.2520.258,355,837
Nov 15, 201720.9020.9020.3120.6620.666,866,791
Nov 14, 201722.8522.8521.0321.0621.067,434,319
Nov 13, 201722.4422.6522.0622.3022.304,106,052
Nov 10, 201722.9123.1022.4622.4822.484,627,213
Nov 09, 201723.2323.3222.9323.0523.053,726,940
Nov 08, 201723.0023.1822.8523.1423.143,376,881
Nov 07, 201722.7122.9522.6322.9022.903,896,053
Nov 06, 201722.4222.6122.3522.5922.592,664,356
Nov 03, 201722.2022.2822.0822.2522.252,624,702
Nov 02, 201722.0922.1321.8922.1122.112,144,870
Nov 01, 201721.5222.1621.5122.0822.083,826,753
Oct 31, 201721.4621.4621.4621.4621.46-
Oct 30, 201721.3221.5521.2821.4621.462,194,702
Oct 27, 201721.3921.5121.2121.3621.363,356,657
Oct 26, 201720.6521.3420.5921.3221.323,722,603
Oct 25, 201721.2821.3120.5520.6220.623,392,342
Oct 24, 201721.4321.6121.2521.3021.302,716,542
Oct 23, 201721.3921.5421.3521.4121.411,656,790
Oct 20, 201721.4221.6421.3221.4521.452,814,557
Oct 19, 201721.3021.3721.1421.3721.372,239,125
Oct 18, 201721.3221.4421.2421.2721.273,429,204
Oct 17, 201721.0121.3220.9321.2821.283,285,831
Oct 16, 201720.9421.0720.6321.0221.022,894,523
Oct 13, 201720.9220.9620.7420.9620.962,756,352
Oct 12, 201720.5120.8820.3920.8620.863,864,825
Oct 11, 201719.8620.5219.8020.4920.494,649,933
Oct 10, 201719.8719.8819.6619.8119.812,489,433
Oct 09, 201719.4519.9419.4119.9219.923,275,415
Oct 06, 201719.4819.6519.2819.3919.392,902,410
Oct 05, 201719.3319.7619.3219.4519.453,638,922
Oct 04, 201719.5019.8319.2619.3819.387,717,710
Oct 03, 201719.5519.5519.5519.5519.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...