XETRA - Delayed Quote EUR

RWE Aktiengesellschaft (RWE.DE)

32.45 +0.11 (+0.34%)
At close: April 19 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 32.39 32.80 32.04 32.45 32.45 2,287,584
Apr 18, 2024 32.10 32.45 31.89 32.34 32.34 2,268,168
Apr 17, 2024 31.67 32.06 31.39 31.70 31.70 1,738,403
Apr 16, 2024 31.71 32.57 31.71 31.90 31.90 3,024,275
Apr 15, 2024 32.33 32.41 31.79 32.00 32.00 2,261,627
Apr 12, 2024 31.94 32.93 31.67 32.49 32.49 5,566,049
Apr 11, 2024 30.44 31.77 30.40 31.34 31.34 3,658,539
Apr 10, 2024 31.21 31.33 30.35 30.51 30.51 2,941,997
Apr 9, 2024 31.03 31.35 30.79 31.03 31.03 2,091,721
Apr 8, 2024 30.85 31.24 30.83 30.96 30.96 1,588,796
Apr 5, 2024 30.92 31.56 30.56 30.75 30.75 3,302,295
Apr 4, 2024 30.54 31.35 30.54 31.16 31.16 2,157,766
Apr 3, 2024 31.00 31.02 30.30 30.53 30.53 3,646,176
Apr 2, 2024 31.26 31.55 30.93 30.93 30.93 2,444,701
Mar 28, 2024 31.70 31.83 31.29 31.46 31.46 3,662,362
Mar 27, 2024 31.05 31.57 30.99 31.49 31.49 1,884,069
Mar 26, 2024 31.21 31.32 30.88 30.99 30.99 2,075,413
Mar 25, 2024 31.16 31.26 31.04 31.17 31.17 1,622,114
Mar 22, 2024 31.00 31.62 30.92 31.15 31.15 2,432,389
Mar 21, 2024 31.18 31.53 30.87 30.92 30.92 2,776,660
Mar 20, 2024 30.35 31.12 30.08 31.04 31.04 3,894,708
Mar 19, 2024 31.01 31.05 30.43 30.45 30.45 2,594,081
Mar 18, 2024 30.72 31.49 30.72 30.94 30.94 2,328,260
Mar 15, 2024 30.85 31.47 30.67 31.01 31.01 5,439,149
Mar 14, 2024 32.36 32.91 30.62 30.62 30.62 7,639,018
Mar 13, 2024 31.80 32.26 31.40 31.74 31.74 3,951,445
Mar 12, 2024 31.57 31.91 31.24 31.48 31.48 3,064,367
Mar 11, 2024 31.95 32.20 31.42 31.52 31.52 2,210,842
Mar 8, 2024 32.38 32.68 31.80 31.84 31.84 3,198,288
Mar 7, 2024 31.81 32.58 31.60 32.23 32.23 3,256,248
Mar 6, 2024 31.50 32.06 31.41 31.74 31.74 4,117,148
Mar 5, 2024 30.76 31.71 30.60 31.51 31.51 3,487,667
Mar 4, 2024 30.77 30.92 30.49 30.60 30.60 2,814,596
Mar 1, 2024 30.92 31.28 30.55 30.66 30.66 3,647,263
Feb 29, 2024 30.84 31.38 30.58 31.00 31.00 4,775,663
Feb 28, 2024 31.10 31.24 30.57 30.79 30.79 2,659,229
Feb 27, 2024 30.25 31.04 30.21 31.01 31.01 2,721,259
Feb 26, 2024 31.00 31.04 30.33 30.36 30.36 2,434,906
Feb 23, 2024 31.13 31.18 30.64 30.97 30.97 2,195,116
Feb 22, 2024 31.32 31.56 30.98 31.11 31.11 2,489,784
Feb 21, 2024 30.95 31.32 30.75 31.18 31.18 2,153,870
Feb 20, 2024 31.06 31.34 30.75 31.17 31.17 2,532,862
Feb 19, 2024 31.76 32.07 31.02 31.21 31.21 2,678,347
Feb 16, 2024 32.24 32.27 31.29 31.80 31.80 3,762,206
Feb 15, 2024 31.93 32.31 31.83 32.08 32.08 2,070,441
Feb 14, 2024 32.12 32.25 31.68 31.84 31.84 1,909,443
Feb 13, 2024 32.64 32.90 32.11 32.19 32.19 1,926,545
Feb 12, 2024 32.55 32.97 32.40 32.51 32.51 1,891,667
Feb 9, 2024 32.65 32.79 32.38 32.46 32.46 2,278,794
Feb 8, 2024 32.69 33.19 32.65 32.95 32.95 2,232,576
Feb 7, 2024 33.10 33.25 32.21 32.72 32.72 2,593,422
Feb 6, 2024 33.60 33.81 32.51 33.03 33.03 3,616,997
Feb 5, 2024 33.56 34.54 33.56 33.93 33.93 2,317,191
Feb 2, 2024 34.09 34.21 33.57 33.60 33.60 3,392,965
Feb 1, 2024 34.01 34.20 33.59 33.78 33.78 2,484,210
Jan 31, 2024 34.25 34.41 33.99 34.33 34.33 2,834,118
Jan 30, 2024 34.19 34.58 33.98 34.30 34.30 2,374,592
Jan 29, 2024 34.44 34.62 33.92 34.28 34.28 3,105,552
Jan 26, 2024 36.80 37.49 33.89 34.42 34.42 11,116,296
Jan 25, 2024 36.61 36.75 36.34 36.63 36.63 1,555,306
Jan 24, 2024 36.78 37.05 36.64 36.72 36.72 1,023,434
Jan 23, 2024 36.95 37.16 36.67 36.67 36.67 1,608,593
Jan 22, 2024 37.61 37.79 36.34 36.72 36.72 2,658,075
Jan 19, 2024 37.00 37.57 37.00 37.49 37.49 2,448,995
Jan 18, 2024 36.90 37.12 36.53 36.92 36.92 2,421,252
Jan 17, 2024 38.00 38.00 36.33 37.14 37.14 3,654,261
Jan 16, 2024 38.48 38.57 37.82 38.36 38.36 1,907,514
Jan 15, 2024 39.40 39.49 38.52 38.56 38.56 1,461,503
Jan 12, 2024 39.70 39.80 38.68 39.21 39.21 2,526,427
Jan 11, 2024 40.82 40.93 39.25 39.55 39.55 2,231,489
Jan 10, 2024 41.05 41.09 40.76 40.77 40.77 980,424
Jan 9, 2024 40.50 41.19 40.46 41.17 41.17 1,576,824
Jan 8, 2024 40.59 40.78 40.38 40.48 40.48 1,433,927
Jan 5, 2024 40.57 40.82 40.27 40.74 40.74 1,688,676
Jan 4, 2024 40.52 40.80 40.39 40.78 40.78 1,237,834
Jan 3, 2024 41.18 41.30 40.29 40.42 40.42 1,458,824
Jan 2, 2024 41.30 41.63 40.93 41.10 41.10 1,087,047
Dec 29, 2023 41.10 41.18 40.94 41.18 41.18 732,440
Dec 28, 2023 41.03 41.12 40.82 41.05 41.05 975,766
Dec 27, 2023 40.88 41.10 40.79 41.04 41.04 779,246
Dec 22, 2023 40.52 40.92 40.45 40.86 40.86 980,324
Dec 21, 2023 40.30 40.62 40.02 40.58 40.58 1,631,936
Dec 20, 2023 40.73 40.76 40.32 40.46 40.46 1,875,972
Dec 19, 2023 40.62 40.97 40.52 40.62 40.62 1,316,129
Dec 18, 2023 41.30 41.36 40.59 40.66 40.66 1,363,177
Dec 15, 2023 41.60 42.18 41.43 41.43 41.43 3,874,379
Dec 14, 2023 42.00 42.33 41.69 41.74 41.74 2,998,987
Dec 13, 2023 40.60 41.08 40.47 40.97 40.97 1,766,954
Dec 12, 2023 40.86 41.03 40.58 40.65 40.65 2,030,353
Dec 11, 2023 40.65 41.05 40.25 40.68 40.68 2,164,937
Dec 8, 2023 40.55 40.78 40.45 40.45 40.45 2,536,998
Dec 7, 2023 40.59 40.84 40.42 40.51 40.51 1,282,387
Dec 6, 2023 40.20 40.54 39.83 40.45 40.45 2,172,724
Dec 5, 2023 39.72 40.22 39.53 40.16 40.16 2,133,696
Dec 4, 2023 39.83 39.94 39.55 39.65 39.65 1,263,671
Dec 1, 2023 39.55 39.84 39.38 39.75 39.75 1,863,728
Nov 30, 2023 39.25 39.74 39.19 39.37 39.37 3,347,951
Nov 29, 2023 39.69 40.06 39.16 39.26 39.26 2,245,076
Nov 28, 2023 38.32 39.98 38.29 39.56 39.56 4,713,615
Nov 27, 2023 38.35 38.50 38.12 38.39 38.39 1,280,367
Nov 24, 2023 38.32 38.41 38.09 38.29 38.29 1,069,494
Nov 23, 2023 37.95 38.31 37.90 38.21 38.21 1,043,919
Nov 22, 2023 38.16 38.30 37.75 37.96 37.96 1,968,553
Nov 21, 2023 38.25 38.40 37.84 38.06 38.06 1,729,473
Nov 20, 2023 38.26 38.56 38.06 38.18 38.18 1,901,519
Nov 17, 2023 38.39 38.68 38.29 38.34 38.34 1,705,376
Nov 16, 2023 38.20 38.54 38.14 38.23 38.23 1,802,037
Nov 15, 2023 37.78 38.53 37.75 38.02 38.02 2,144,776
Nov 14, 2023 37.04 37.78 36.66 37.66 37.66 3,870,294
Nov 13, 2023 36.16 36.58 36.13 36.31 36.31 1,523,236
Nov 10, 2023 36.20 36.34 35.85 36.28 36.28 1,565,157
Nov 9, 2023 36.09 36.53 35.78 36.37 36.37 2,279,559
Nov 8, 2023 36.38 36.42 35.84 35.96 35.96 1,940,523
Nov 7, 2023 36.75 36.97 36.47 36.47 36.47 1,263,920
Nov 6, 2023 36.66 37.04 36.66 36.83 36.83 1,307,574
Nov 3, 2023 36.60 37.28 36.57 36.84 36.84 1,924,661
Nov 2, 2023 36.47 36.72 36.34 36.56 36.56 1,781,772
Nov 1, 2023 35.88 36.58 35.20 36.31 36.31 2,165,472
Oct 31, 2023 36.06 36.27 35.79 36.13 36.13 1,971,729
Oct 30, 2023 35.70 36.19 35.68 35.80 35.80 1,563,109
Oct 27, 2023 35.34 35.95 35.34 35.56 35.56 1,492,198
Oct 26, 2023 35.32 35.80 35.02 35.46 35.46 2,358,287
Oct 25, 2023 35.50 35.65 34.80 35.31 35.31 2,387,716
Oct 24, 2023 33.94 35.11 33.89 35.07 35.07 3,087,379
Oct 23, 2023 33.96 34.13 33.47 33.99 33.99 1,391,184
Oct 20, 2023 33.86 34.57 33.85 34.13 34.13 2,519,786
Oct 19, 2023 33.50 34.45 33.50 34.24 34.24 1,886,767
Oct 18, 2023 33.67 33.94 33.39 33.66 33.66 1,561,866
Oct 17, 2023 34.10 34.59 33.68 33.84 33.84 2,418,835
Oct 16, 2023 34.16 34.36 33.72 34.00 34.00 1,542,636
Oct 13, 2023 33.82 34.44 33.57 34.04 34.04 2,278,291
Oct 12, 2023 34.80 34.95 34.00 34.00 34.00 2,821,234
Oct 11, 2023 34.39 35.05 34.23 34.63 34.63 2,509,883
Oct 10, 2023 33.55 34.48 33.55 34.27 34.27 2,932,864
Oct 9, 2023 32.90 33.35 32.80 33.09 33.09 1,903,629
Oct 6, 2023 33.04 33.10 31.55 32.73 32.73 2,679,175
Oct 5, 2023 33.00 33.19 32.87 33.04 33.04 1,641,405
Oct 4, 2023 32.76 33.60 32.67 32.80 32.80 3,459,742
Oct 3, 2023 33.95 33.95 32.55 32.73 32.73 4,686,266
Oct 2, 2023 35.35 35.41 34.02 34.04 34.04 2,264,868
Sep 29, 2023 34.81 35.50 34.81 35.15 35.15 2,103,023
Sep 28, 2023 34.73 35.20 34.57 34.68 34.68 1,493,341
Sep 27, 2023 35.36 35.52 34.77 34.82 34.82 1,858,725
Sep 26, 2023 35.83 35.83 35.28 35.59 35.59 2,671,220
Sep 25, 2023 36.59 36.73 35.76 35.83 35.83 2,240,443
Sep 22, 2023 36.40 36.84 36.27 36.61 36.61 1,902,041
Sep 21, 2023 36.52 36.99 36.39 36.62 36.62 1,580,268
Sep 20, 2023 36.35 37.04 36.35 36.80 36.80 1,691,195
Sep 19, 2023 36.25 36.56 36.18 36.30 36.30 1,362,811
Sep 18, 2023 36.69 36.74 36.08 36.15 36.15 1,686,291
Sep 15, 2023 36.99 37.09 36.64 36.69 36.69 3,490,973
Sep 14, 2023 36.20 36.87 36.10 36.82 36.82 2,006,214
Sep 13, 2023 36.25 36.26 35.76 36.18 36.18 2,474,511
Sep 12, 2023 36.81 36.88 36.26 36.37 36.37 2,625,205
Sep 11, 2023 37.17 37.38 36.76 36.76 36.76 1,657,411
Sep 8, 2023 37.36 37.48 36.93 37.10 37.10 1,434,660
Sep 7, 2023 37.07 37.27 36.76 37.18 37.18 1,627,286
Sep 6, 2023 36.60 37.14 36.45 37.05 37.05 1,824,793
Sep 5, 2023 37.13 37.17 36.32 36.56 36.56 2,595,430
Sep 4, 2023 37.94 38.04 37.06 37.13 37.13 2,596,922
Sep 1, 2023 37.94 38.19 37.63 37.89 37.89 1,589,313
Aug 31, 2023 38.08 38.82 38.01 38.06 38.06 3,217,094
Aug 30, 2023 39.64 39.69 38.02 38.06 38.06 4,752,469
Aug 29, 2023 39.62 40.01 39.58 39.94 39.94 1,141,847
Aug 28, 2023 39.30 39.55 39.22 39.45 39.45 726,161
Aug 25, 2023 38.94 39.37 38.86 39.27 39.27 770,414
Aug 24, 2023 38.94 39.24 38.91 38.98 38.98 1,075,544
Aug 23, 2023 38.75 39.40 38.73 38.78 38.78 1,359,095
Aug 22, 2023 38.18 38.69 38.18 38.54 38.54 854,395
Aug 21, 2023 38.31 38.57 37.89 38.17 38.17 1,445,983
Aug 18, 2023 38.58 38.77 38.20 38.35 38.35 1,333,331
Aug 17, 2023 38.79 38.86 38.43 38.48 38.48 927,584
Aug 16, 2023 38.75 39.02 38.66 38.88 38.88 948,030
Aug 15, 2023 39.27 39.31 38.51 38.75 38.75 1,312,058
Aug 14, 2023 38.98 39.25 38.88 39.07 39.07 1,152,375
Aug 11, 2023 38.73 39.24 38.62 38.92 38.92 1,658,134
Aug 10, 2023 39.56 39.80 38.26 38.56 38.56 2,970,349
Aug 9, 2023 38.66 39.08 38.48 39.02 39.02 2,004,836
Aug 8, 2023 38.29 38.72 38.25 38.49 38.49 1,304,853
Aug 7, 2023 38.50 38.51 37.84 38.29 38.29 1,291,920
Aug 4, 2023 38.13 38.48 38.04 38.45 38.45 1,302,462
Aug 3, 2023 38.20 38.52 37.94 38.18 38.18 1,672,809
Aug 2, 2023 38.74 38.74 38.08 38.10 38.10 2,178,430
Aug 1, 2023 39.28 39.45 38.86 38.94 38.94 1,415,167
Jul 31, 2023 38.90 39.49 38.90 39.13 39.13 1,634,978
Jul 28, 2023 39.80 39.94 38.93 38.93 38.93 2,866,607
Jul 27, 2023 40.60 40.75 39.86 39.86 39.86 2,347,348
Jul 26, 2023 40.95 41.14 40.17 40.60 40.60 3,047,894
Jul 25, 2023 39.59 39.98 39.35 39.93 39.93 1,146,059
Jul 24, 2023 40.05 40.45 39.76 39.85 39.85 1,008,846
Jul 21, 2023 39.79 40.07 39.69 40.07 40.07 1,082,325
Jul 20, 2023 39.54 39.77 39.41 39.64 39.64 979,848
Jul 19, 2023 39.14 39.44 38.94 39.23 39.23 1,228,994
Jul 18, 2023 39.13 39.17 38.91 39.11 39.11 940,613
Jul 17, 2023 39.49 39.85 39.21 39.23 39.23 858,343
Jul 14, 2023 39.54 39.85 39.37 39.45 39.45 892,206
Jul 13, 2023 39.23 39.46 39.08 39.42 39.42 1,157,297
Jul 12, 2023 39.00 39.16 38.41 39.09 39.09 1,645,548
Jul 11, 2023 38.88 39.39 38.80 38.95 38.95 1,350,619
Jul 10, 2023 39.08 39.09 38.28 38.61 38.61 1,421,534
Jul 7, 2023 39.20 39.33 38.81 39.05 39.05 1,259,774
Jul 6, 2023 39.85 40.04 39.19 39.38 39.38 1,707,977
Jul 5, 2023 40.18 40.66 39.97 39.97 39.97 1,133,162
Jul 4, 2023 40.37 40.51 40.12 40.31 40.31 845,681
Jul 3, 2023 40.06 40.79 39.92 40.37 40.37 1,398,042
Jun 30, 2023 40.09 40.17 39.79 39.87 39.87 2,088,956
Jun 29, 2023 40.06 40.22 39.45 39.82 39.82 1,235,631
Jun 28, 2023 39.96 40.18 39.75 40.07 40.07 1,035,331
Jun 27, 2023 39.68 39.93 39.51 39.87 39.87 1,052,935
Jun 26, 2023 39.70 39.99 39.49 39.56 39.56 1,292,167
Jun 23, 2023 40.23 40.48 39.62 39.73 39.73 1,179,407
Jun 22, 2023 40.37 40.37 39.95 40.14 40.14 917,886
Jun 21, 2023 40.00 40.66 39.67 40.43 40.43 1,153,207
Jun 20, 2023 39.82 40.45 39.81 40.10 40.10 1,028,289
Jun 19, 2023 40.53 40.53 39.83 39.90 39.90 959,397
Jun 16, 2023 40.04 40.84 40.04 40.41 40.41 6,921,806
Jun 15, 2023 39.70 40.40 39.29 39.99 39.99 1,608,502
Jun 14, 2023 39.73 40.14 39.70 39.95 39.95 1,371,899
Jun 13, 2023 39.69 39.73 38.83 39.63 39.63 1,922,292
Jun 12, 2023 39.88 40.05 39.63 39.67 39.67 912,247
Jun 9, 2023 39.25 40.00 39.25 39.83 39.83 1,608,179
Jun 8, 2023 39.44 39.55 38.97 39.18 39.18 1,405,203
Jun 7, 2023 39.53 39.72 39.06 39.26 39.26 1,165,887
Jun 6, 2023 39.17 39.54 39.11 39.51 39.51 997,234
Jun 5, 2023 39.40 39.50 39.08 39.11 39.11 981,076
Jun 2, 2023 39.12 39.33 38.78 39.33 39.33 1,309,647
Jun 1, 2023 39.34 39.62 38.96 39.09 39.09 1,366,469
May 31, 2023 38.91 39.54 38.83 39.12 39.12 4,511,537
May 30, 2023 39.03 39.29 38.88 38.99 38.99 1,372,885
May 29, 2023 39.20 39.35 38.83 39.00 39.00 720,594
May 26, 2023 39.29 39.35 38.39 39.01 39.01 2,065,169
May 25, 2023 40.35 40.36 39.30 39.30 39.30 2,165,904
May 24, 2023 40.89 40.89 40.21 40.31 40.31 1,282,550
May 23, 2023 41.00 41.06 40.59 40.89 40.89 1,370,582
May 22, 2023 41.04 41.96 40.96 41.06 41.06 1,592,273
May 19, 2023 41.26 41.27 40.85 41.16 41.16 2,089,813
May 18, 2023 42.00 42.08 41.05 41.20 41.20 1,397,571
May 17, 2023 42.04 42.14 41.74 41.84 41.84 1,230,252
May 16, 2023 42.53 42.93 42.21 42.30 42.30 934,237
May 15, 2023 42.59 42.83 42.32 42.45 42.45 1,046,644
May 12, 2023 42.14 42.60 42.14 42.50 42.50 1,934,625
May 11, 2023 41.50 42.31 41.12 41.76 41.76 1,239,323
May 10, 2023 41.99 42.38 41.72 41.81 41.81 1,453,985
May 9, 2023 42.20 42.56 41.47 42.04 42.04 2,101,462
May 8, 2023 41.42 41.69 41.30 41.35 41.35 924,815
May 5, 2023 0.90 Dividend
May 5, 2023 41.40 41.66 40.98 41.47 41.47 1,520,579
May 4, 2023 41.74 42.16 41.59 42.16 41.26 2,279,156
May 3, 2023 41.84 42.27 41.58 41.68 40.79 1,219,675
May 2, 2023 42.57 42.70 41.67 41.83 40.94 1,683,459
Apr 28, 2023 42.61 42.66 42.08 42.55 41.64 1,787,598
Apr 27, 2023 41.84 43.03 41.81 42.44 41.53 3,391,354
Apr 26, 2023 41.62 41.89 41.42 41.60 40.71 1,597,679
Apr 25, 2023 41.13 41.60 41.05 41.57 40.68 1,459,415
Apr 24, 2023 40.95 41.15 40.69 41.09 40.21 1,218,676
Apr 21, 2023 40.84 41.48 40.84 41.05 40.17 1,820,168
Apr 20, 2023 41.04 41.18 40.71 40.90 40.03 1,183,834
Apr 19, 2023 40.44 41.02 40.33 40.93 40.06 1,458,346

Related Tickers

EOAN.DE E.ON SE
12.38
+0.98%
 
ENGI.PA Engie SA
15.93
+0.70%
 
ENEL.MI Enel SpA
5.96
+1.41%
 
EDP.LS EDP - Energias de Portugal, S.A.
3.6070
-0.96%
 
IBE.MC Iberdrola, S.A.
11.34
+0.40%
 
EONGY E.ON SE
13.22
+0.99%
 
SSE.L SSE plc
1,660.50
+0.79%
 
HER.MI Hera S.p.A.
3.2140
+0.44%
 
AES The AES Corporation
16.40
+0.80%
 
ENL.DE Enel SpA
5.96
+1.40%