RWE.DE - RWE Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201821.2021.4620.9621.1821.182,760,401
Apr 25, 201821.3521.4020.6521.1221.125,662,143
Apr 24, 201821.3521.5621.2321.4921.494,460,497
Apr 23, 201821.5521.6021.1621.2721.273,547,217
Apr 20, 201822.1222.2021.0421.3621.369,388,706
Apr 19, 201821.6921.8821.6221.8721.874,370,438
Apr 18, 201821.1621.7321.0421.6921.696,374,934
Apr 17, 201820.8921.3220.8021.0821.085,221,421
Apr 16, 201820.9521.0020.7320.7620.763,058,198
Apr 13, 201820.7821.0520.5620.8520.854,089,048
Apr 12, 201820.2520.7720.2020.7020.706,205,498
Apr 11, 201820.1020.1919.9520.1120.113,535,182
Apr 10, 201820.2520.2819.9620.0920.094,056,256
Apr 09, 201820.3020.3020.0220.2120.213,643,570
Apr 06, 201820.0920.3020.0420.1120.113,414,439
Apr 05, 201820.2020.2520.0420.1020.103,217,888
Apr 04, 201820.1020.1019.8219.9819.984,652,336
Apr 03, 201819.8520.2619.7619.9419.945,513,907
Mar 29, 201820.1420.1619.8120.0620.064,887,703
Mar 28, 201819.7520.1819.7020.1820.184,875,797
Mar 27, 201819.9520.0019.7219.8819.884,163,549
Mar 26, 201819.8020.0719.5919.6819.684,587,312
Mar 23, 201819.7319.8919.4719.8019.806,527,823
Mar 22, 201819.7219.9719.5919.8219.826,725,295
Mar 21, 201820.0920.1719.7219.9019.905,721,419
Mar 20, 201820.0120.0919.8419.9919.994,138,792
Mar 19, 201820.1420.1519.8320.0520.055,926,026
Mar 16, 201819.8020.2019.7020.1120.119,358,078
Mar 15, 201819.9520.0719.4619.8219.828,088,364
Mar 14, 201819.4720.0219.3919.9219.9211,869,728
Mar 13, 201819.9220.2218.7419.0819.0815,482,326
Mar 12, 201820.0120.5619.0219.6519.6534,189,517
Mar 09, 201817.8418.0417.6518.0018.006,028,449
Mar 08, 201817.6017.8517.2517.8517.857,489,399
Mar 07, 201817.2517.5717.1517.5717.576,229,348
Mar 06, 201817.0617.4116.8317.3517.359,139,684
Mar 05, 201815.9016.9315.8416.9216.928,461,184
Mar 02, 201816.1616.2415.9015.9715.974,939,628
Mar 01, 201816.3816.4416.1016.3316.334,270,297
Feb 28, 201816.5816.6516.3216.4116.414,711,693
Feb 27, 201816.5516.9816.4216.6916.696,484,179
Feb 26, 201816.6716.7216.2916.4716.473,672,270
Feb 23, 201816.3516.6416.2816.5816.585,080,757
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, 201817.1017.3916.8817.3017.304,500,143
Dec 29, 201716.9617.0816.8417.0017.002,286,402
Dec 28, 201717.0017.0016.8116.9116.912,068,137
Dec 27, 201717.0917.2516.8217.0017.003,211,462
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...