RWE.DE - RWE Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201922.7423.9822.5223.8023.803,443,714
Jun 17, 201922.9922.9922.6222.6722.672,508,162
Jun 14, 201922.7522.9022.6322.8522.852,295,012
Jun 13, 201923.0123.1522.7322.7722.772,880,711
Jun 12, 201923.1223.2223.0423.0623.062,560,646
Jun 11, 201923.4823.6323.0123.2423.243,399,133
Jun 07, 201923.1023.6723.0623.4723.473,444,001
Jun 06, 201922.6123.0922.5823.0723.073,577,839
Jun 05, 201922.3822.6922.3222.6322.633,338,712
Jun 04, 201922.1922.5322.0322.3322.332,507,291
Jun 03, 201922.1522.2421.8722.2422.243,503,118
May 31, 201922.2722.3721.9722.3622.363,362,036
May 30, 201922.3822.5422.2722.3422.341,897,661
May 29, 201922.5322.6422.2922.3522.352,950,795
May 28, 201922.8222.8722.4922.7522.755,927,409
May 27, 201922.9622.9722.7522.8722.872,089,354
May 24, 201923.0023.0222.7622.9022.902,660,812
May 23, 201923.2523.2622.5322.9722.974,594,763
May 22, 201923.2423.3623.1423.3423.341,929,439
May 21, 201923.3423.5023.1223.2423.242,513,990
May 20, 201923.4523.7823.2823.3423.343,484,412
May 17, 201923.6123.6223.2423.4723.473,503,074
May 16, 201923.3223.7623.1923.6123.613,858,063
May 15, 201923.2123.6123.0323.3223.326,041,853
May 14, 201922.0623.0722.0622.7322.735,981,088
May 13, 201922.1722.3721.9622.1522.153,519,702
May 10, 201921.8622.3221.8222.1522.154,686,427
May 09, 201921.9522.2921.7121.7921.792,946,994
May 08, 201921.7822.1721.7822.0622.063,116,626
May 07, 201921.5922.1321.5521.9921.994,733,638
May 06, 201921.8422.0221.2321.5721.574,903,979
May 06, 20190.7 Dividend
May 03, 201922.2422.5822.1722.5721.874,221,850
May 02, 201922.4922.8422.3522.3621.674,616,560
Apr 30, 201922.5322.8022.5222.7722.062,387,146
Apr 29, 201922.8022.8422.4222.6021.902,759,861
Apr 26, 201922.8322.9822.6322.8022.092,404,030
Apr 25, 201922.6122.9022.5222.6121.912,494,889
Apr 24, 201922.8222.8922.2822.7622.053,776,054
Apr 23, 201922.9023.0922.8522.9122.202,230,440
Apr 18, 201922.9023.1022.8322.9022.192,496,368
Apr 17, 201923.0223.0322.5622.8922.183,292,988
Apr 16, 201923.6323.6522.8523.0122.304,431,264
Apr 15, 201923.6523.8123.5223.5922.861,952,226
Apr 12, 201923.7723.9523.5023.6322.902,634,379
Apr 11, 201924.0724.1823.6423.7322.992,316,984
Apr 10, 201923.8624.2323.7824.1223.372,727,534
Apr 09, 201923.7523.9823.6123.8523.112,261,818
Apr 08, 201923.9924.0223.7023.7322.992,384,098
Apr 05, 201923.7823.9823.6523.9323.192,276,615
Apr 04, 201923.8924.0823.5623.7022.962,759,035
Apr 03, 201923.8524.0323.5524.0023.262,141,975
Apr 02, 201923.6523.7923.6023.7322.991,685,334
Apr 01, 201924.0124.0423.5723.6622.932,420,420
Mar 29, 201923.9123.9523.5223.9023.162,292,885
Mar 28, 201923.8124.2023.7223.7623.022,416,147
Mar 27, 201923.9924.0423.5423.9523.212,769,133
Mar 26, 201924.4424.5423.7323.8823.144,450,571
Mar 25, 201923.4724.3923.4424.3323.584,595,577
Mar 22, 201923.2423.8223.2123.7523.015,999,075
Mar 21, 201922.2523.1122.2323.0522.344,594,256
Mar 20, 201922.3722.4822.1722.2721.582,462,974
Mar 19, 201922.5222.6522.3822.3821.692,415,361
Mar 18, 201922.4922.6122.3822.5521.852,775,235
Mar 15, 201922.0522.5421.9722.4921.796,917,621
Mar 14, 201921.0522.2320.9122.0621.384,895,213
Mar 13, 201922.0422.1421.5821.6620.993,424,222
Mar 12, 201921.8322.1121.5522.0421.363,588,004
Mar 11, 201921.6721.8521.6321.6821.012,254,557
Mar 08, 201921.4521.8821.4221.6220.951,968,333
Mar 07, 201921.3021.6321.2721.5920.922,676,473
Mar 06, 201921.5621.5721.1721.3120.652,291,727
Mar 05, 201921.4321.6521.3121.5220.851,550,915
Mar 04, 201921.7021.7321.4421.5020.831,709,082
Mar 01, 201921.6421.7121.4921.6620.993,092,634
Feb 28, 201921.3321.4921.1821.4620.793,227,794
Feb 27, 201921.9021.9121.4421.4720.804,177,065
Feb 26, 201921.7522.0621.6321.9921.312,542,557
Feb 25, 201921.9622.0021.6721.8921.212,849,593
Feb 22, 201921.9922.1221.8621.9421.262,438,710
Feb 21, 201922.3822.5621.7622.0721.395,473,046
Feb 20, 201922.3422.5022.3122.3721.682,008,852
Feb 19, 201922.2022.3922.1322.3821.692,375,216
Feb 18, 201922.3622.4822.2222.2621.571,820,753
Feb 15, 201922.5022.5122.2122.3421.653,533,550
Feb 14, 201922.2222.6522.1822.4321.733,818,024
Feb 13, 201922.4922.5021.9622.1121.424,058,037
Feb 12, 201922.2222.6922.0622.4121.714,932,460
Feb 11, 201921.5622.0921.5322.0321.353,769,464
Feb 08, 201921.3821.7421.3421.5520.883,574,159
Feb 07, 201921.4321.6921.2921.4520.783,084,240
Feb 06, 201921.5021.6521.3221.5120.842,607,779
Feb 05, 201921.6421.7021.2821.6921.023,190,987
Feb 04, 201921.7021.8121.3321.5720.902,731,822
Feb 01, 201921.7521.7521.4221.7221.053,233,854
Jan 31, 201921.5921.7921.4721.6420.973,674,311
Jan 30, 201921.5821.7121.4021.5320.862,624,819
Jan 29, 201921.2921.6821.2021.6220.953,522,818
Jan 28, 201921.2321.5821.1521.2820.622,607,105
Jan 25, 201921.5021.6221.1921.3620.703,621,702
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...