Singapore markets open in 4 hours 32 minutes

RWE Aktiengesellschaft (RWE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
33.00+0.21 (+0.64%)
At close: 05:35PM CEST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202433.2333.3433.0033.0033.001,267,381
19 Jul 202432.4933.2032.3932.7932.791,662,608
18 Jul 202432.8433.0432.7532.7732.771,311,919
17 Jul 202432.4533.0232.4532.7432.741,718,179
16 Jul 202432.6232.9332.3132.6132.611,253,584
15 Jul 202433.7533.7532.6232.7332.732,245,812
12 Jul 202434.1734.2333.7133.8933.891,235,791
11 Jul 202433.3534.0333.0234.0334.032,173,979
10 Jul 202432.6733.2132.6433.0533.051,258,252
09 Jul 202433.0933.3332.5332.6432.641,070,802
08 Jul 202433.4633.5133.0233.0633.061,398,065
05 Jul 202433.1233.6033.1233.6033.601,242,770
04 Jul 202432.5732.9732.5432.9732.97974,064
03 Jul 202432.2032.7632.0232.7032.702,146,977
02 Jul 202432.5032.5732.1532.1532.151,737,588
01 Jul 202432.4633.0332.4532.6032.601,661,694
28 Jun 202432.5032.6331.8831.9531.953,411,687
27 Jun 202433.1733.2432.3032.6032.602,967,239
26 Jun 202433.6633.7632.8233.2233.221,710,938
25 Jun 202433.5033.7033.3933.6633.661,152,301
24 Jun 202433.4133.6533.0833.4733.471,378,432
21 Jun 202433.5233.7833.4233.4333.432,919,743
20 Jun 202433.2433.6433.1633.5233.522,012,977
19 Jun 202433.4133.5933.0033.1033.101,349,750
18 Jun 202433.1033.4633.0033.4133.411,284,146
17 Jun 202433.1733.2032.7333.0433.041,606,245
14 Jun 202433.7633.8032.8433.1633.162,431,725
13 Jun 202433.8734.1533.4933.6633.661,536,003
12 Jun 202433.7434.3333.5934.0534.051,783,747
11 Jun 202433.6133.8333.2433.6933.691,777,914
10 Jun 202433.9133.9133.3433.6133.611,999,493
07 Jun 202434.8334.9533.9634.1834.182,919,066
06 Jun 202435.0935.6334.7434.8734.871,751,921
05 Jun 202435.7935.8934.9135.2035.202,348,353
04 Jun 202435.6635.9235.4235.5735.571,656,236
03 Jun 202435.0435.7234.9535.6435.642,027,333
31 May 202434.6734.9734.6334.8434.842,480,819
30 May 202434.0934.9334.0734.8234.821,434,212
29 May 202434.6834.8134.1934.2334.231,694,957
28 May 202435.1135.4434.9835.0335.031,427,011
27 May 202434.1435.0934.1335.0235.021,491,689
24 May 202434.2934.5034.0034.1534.151,576,787
23 May 202434.6634.7534.1734.6034.603,518,414
22 May 202434.3734.7534.2634.7134.711,364,577
21 May 202434.6234.6934.2634.4234.422,267,406
20 May 202434.7635.0534.6534.7434.74937,319
17 May 202435.3635.5534.5434.7134.712,248,645
16 May 202435.5835.8935.2535.3935.392,589,884
15 May 202435.0436.3534.6635.6035.605,109,386
14 May 202434.6535.0734.6034.9534.952,830,471
13 May 202434.6034.6034.2034.4634.462,819,190
10 May 202433.9934.7233.9634.5034.503,937,566
09 May 202433.0533.8833.0233.8433.842,342,805
08 May 202433.1433.3432.7833.0133.012,055,763
07 May 202432.4833.1132.4533.1133.112,964,665
06 May 202432.6032.6832.2732.3832.381,726,884
06 May 20241 Dividend
03 May 202433.4333.9133.1433.1432.142,659,959
02 May 202433.0933.4533.0433.3132.303,019,920
30 Apr 202433.2833.4532.5532.6331.653,286,144
29 Apr 202432.3433.1432.3333.0032.002,346,810
26 Apr 202431.9632.6231.9632.1931.222,207,834
25 Apr 202431.6632.3931.5931.8930.932,929,172
24 Apr 202431.8631.9831.5531.6630.702,012,976
23 Apr 202432.1532.2231.7131.9330.972,263,400
22 Apr 202432.3032.4431.5132.0731.103,315,403
19 Apr 202432.3932.8032.0432.4531.472,287,584
18 Apr 202432.1032.4531.8932.3431.362,268,168
17 Apr 202431.6732.0631.3931.7030.741,738,403
16 Apr 202431.7132.5731.7131.9030.943,024,275
15 Apr 202432.3332.4131.7932.0031.032,261,627
12 Apr 202431.9432.9331.6732.4931.515,566,049
11 Apr 202430.4431.7730.4031.3430.393,658,539
10 Apr 202431.2131.3330.3530.5129.592,941,997
09 Apr 202431.0331.3530.7931.0330.092,091,721
08 Apr 202430.8531.2430.8330.9630.031,588,796
05 Apr 202430.9231.5630.5630.7529.823,302,295
04 Apr 202430.5431.3530.5431.1630.222,157,766
03 Apr 202431.0031.0230.3030.5329.613,646,176
02 Apr 202431.2631.5530.9330.9330.002,444,701
28 Mar 202431.7031.8331.2931.4630.513,662,362
27 Mar 202431.0531.5730.9931.4930.541,884,069
26 Mar 202431.2131.3230.8830.9930.052,075,413
25 Mar 202431.1631.2631.0431.1730.231,622,114
22 Mar 202431.0031.6230.9231.1530.212,432,389
21 Mar 202431.1831.5330.8730.9229.992,776,660
20 Mar 202430.3531.1230.0831.0430.103,894,708
19 Mar 202431.0131.0530.4330.4529.532,594,081
18 Mar 202430.7231.4930.7230.9430.012,328,260
15 Mar 202430.8531.4730.6731.0130.075,439,149
14 Mar 202432.3632.9130.6230.6229.707,639,018
13 Mar 202431.8032.2631.4031.7430.783,951,445
12 Mar 202431.5731.9131.2431.4830.533,064,367
11 Mar 202431.9532.2031.4231.5230.572,210,842
08 Mar 202432.3832.6831.8031.8430.883,198,288
07 Mar 202431.8132.5831.6032.2331.263,256,248
06 Mar 202431.5032.0631.4131.7430.784,117,148
05 Mar 202430.7631.7130.6031.5130.563,487,667
04 Mar 202430.7730.9230.4930.6029.682,814,596
01 Mar 202430.9231.2830.5530.6629.733,647,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...