U.S. Markets closed

RWE Aktiengesellschaft (RWE.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
19.07-0.57 (-2.88%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201719.6019.6518.9419.0719.077,260,665
Jun 22, 201719.7219.7919.4719.6419.642,649,048
Jun 21, 201719.8319.9219.5919.6919.692,757,269
Jun 20, 201720.0120.1619.8219.8519.853,729,276
Jun 19, 201720.2720.3320.0020.1620.163,446,191
Jun 16, 201719.8820.2619.8420.1620.166,829,564
Jun 15, 201719.9919.9919.5819.7719.773,316,522
Jun 14, 201719.6120.1619.6019.8019.804,914,813
Jun 13, 201719.5019.6519.4219.5619.562,334,645
Jun 12, 201719.6819.7219.3019.4519.454,229,685
Jun 09, 201720.0020.1219.5619.7319.736,268,180
Jun 08, 201719.8720.1319.4819.9919.997,518,075
Jun 07, 201718.6119.8418.1519.5519.5515,354,490
Jun 06, 201718.0518.6117.9818.5218.526,508,786
Jun 05, 201718.1618.1618.1618.1618.16-
Jun 02, 201718.1618.2717.9718.1618.163,634,921
Jun 01, 201718.0918.4418.0618.2118.214,940,541
May 31, 201717.6718.1617.6618.0818.087,159,700
May 30, 201717.4717.6617.4017.6517.652,169,049
May 29, 201717.4917.5817.4217.5317.531,490,998
May 26, 201717.4217.5417.2517.5417.542,522,798
May 25, 201717.5917.6517.3117.4617.462,948,129
May 24, 201717.5217.5917.3317.5017.502,632,763
May 23, 201717.3317.5317.3117.5017.504,061,008
May 22, 201717.0617.4617.0217.3817.385,557,538
May 19, 201716.1117.0616.1016.9716.979,502,222
May 18, 201716.1016.2615.9716.1016.103,265,741
May 17, 201716.2616.2616.0316.1116.113,348,542
May 16, 201716.2216.3216.1716.3216.323,241,030
May 15, 201715.6516.3115.5616.2016.205,862,018
May 12, 201715.5715.6315.3915.6015.602,060,554
May 11, 201715.5715.7015.4815.5915.592,228,633
May 10, 201715.4915.6015.4515.6015.602,428,513
May 09, 201715.3815.6015.2415.5615.563,333,965
May 08, 201715.4315.4515.2715.3515.352,684,375
May 05, 201715.2815.4015.2115.3815.383,451,675
May 04, 201715.2415.3915.0215.3915.393,903,572
May 03, 201715.2715.2715.0515.1915.192,942,442
May 02, 201715.2015.3715.0915.2815.283,375,941
Apr 28, 201715.3515.3515.1615.2015.203,872,052
Apr 27, 201715.3415.5115.2415.4115.412,912,611
Apr 26, 201715.3115.4715.1915.3915.392,846,805
Apr 25, 201715.7115.7115.2915.3115.313,649,388
Apr 24, 201715.4915.7715.4515.6715.675,379,402
Apr 21, 201715.3615.3615.0115.1515.154,390,363
Apr 20, 201715.3315.5215.2715.3015.302,788,083
Apr 19, 201715.4715.5115.3115.3515.353,736,260
Apr 18, 201715.8015.8515.4515.4515.453,046,176
Apr 13, 201715.8215.8615.6715.8015.802,140,881
Apr 12, 201715.7215.8515.6115.8315.832,484,283
Apr 11, 201715.6015.8515.5915.7615.762,751,083
Apr 10, 201715.8015.8015.5615.6515.652,176,208
Apr 07, 201715.5215.7715.5015.7515.752,821,123
Apr 06, 201715.5015.8015.4415.7215.723,891,940
Apr 05, 201715.4315.6115.3915.5615.563,264,087
Apr 04, 201715.4815.4815.2715.4115.413,348,959
Apr 03, 201715.7315.7715.4015.4515.454,278,325
Mar 31, 201715.0715.7915.0615.5315.538,005,550
Mar 30, 201714.9815.1714.9115.0915.094,261,769
Mar 29, 201714.7114.9314.6914.9314.934,525,584
Mar 28, 201714.8714.9814.5514.7014.705,271,823
Mar 27, 201714.9314.9714.6914.7914.793,986,366
Mar 24, 201715.0115.3714.9015.1715.175,570,948
Mar 23, 201714.5714.9314.5614.9114.914,521,036
Mar 22, 201714.4714.5914.3114.5114.512,944,524
Mar 21, 201714.6814.7214.4414.5514.554,182,345
Mar 20, 201714.6514.7414.5514.6614.663,158,279
Mar 17, 201714.8114.8114.5814.6814.686,323,754
Mar 16, 201714.6514.7714.5614.7714.775,468,926
Mar 15, 201714.6914.7414.3114.5314.537,058,544
Mar 14, 201714.6215.0214.0514.6114.6118,741,753
Mar 13, 201713.8413.8613.6313.7313.733,189,501
Mar 10, 201714.0014.1513.8113.8113.813,920,398
Mar 09, 201713.8513.9613.7213.9413.944,400,927
Mar 08, 201713.8113.9413.6413.9213.924,193,046
Mar 07, 201713.9814.0313.8113.9013.903,615,745
Mar 06, 201713.9714.0513.7814.0214.022,794,869
Mar 03, 201713.9014.0713.8414.0114.014,360,577
Mar 02, 201713.7613.9513.6813.9313.933,155,733
Mar 01, 201713.5213.8513.5213.8213.824,796,115
Feb 28, 201713.4313.4913.3513.4513.453,676,329
Feb 27, 201713.2313.4113.1813.3613.362,655,654
Feb 24, 201713.3813.5013.1113.2213.224,342,806
Feb 23, 201713.0513.4813.0513.3913.395,344,147
Feb 22, 201713.1813.6613.0513.4013.409,499,356
Feb 21, 201713.5013.5213.3513.5013.503,491,450
Feb 20, 201713.2913.4613.2713.4513.453,319,793
Feb 17, 201713.2613.2613.0513.2213.224,284,466
Feb 16, 201713.1813.3113.1513.2613.263,761,774
Feb 15, 201713.1513.4013.0813.1813.184,383,424
Feb 14, 201713.1513.3613.0413.0613.066,121,365
Feb 13, 201712.9013.0612.8712.9512.953,011,675
Feb 10, 201712.9013.0412.8412.9012.904,665,644
Feb 09, 201712.6012.9312.5712.8112.815,872,236
Feb 08, 201712.1812.6012.1112.5512.555,678,060
Feb 07, 201712.0212.2411.9812.1912.193,866,371
Feb 06, 201712.1812.2411.9811.9811.983,438,341
Feb 03, 201712.1612.2712.0212.1712.173,169,505
Feb 02, 201712.0812.2012.0112.1312.133,397,995
Feb 01, 201712.3012.3812.0612.0912.094,362,532
*Close price adjusted for dividends and splits.
Loading more data...