Singapore markets close in 3 hours 52 minutes
Straits Times Index
3,294.91 +22.19 (+0.68%) Nikkei
38,409.75 +857.59 (+2.28%) Hang Seng
17,110.21 +281.28 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,964.38 +612.84 (+0.92%) CMC Crypto 200
1,443.20 +28.44 (+2.01%)
RWE Aktiengesellschaft (RWE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 32.15 | 32.22 | 31.71 | 31.93 | 31.93 | 2,263,400 |
| 22 Apr 2024 | 32.30 | 32.44 | 31.51 | 32.07 | 32.07 | 3,315,403 |
| 19 Apr 2024 | 32.39 | 32.80 | 32.04 | 32.45 | 32.45 | 2,287,584 |
| 18 Apr 2024 | 32.10 | 32.45 | 31.89 | 32.34 | 32.34 | 2,268,168 |
| 17 Apr 2024 | 31.67 | 32.06 | 31.39 | 31.70 | 31.70 | 1,738,403 |
| 16 Apr 2024 | 31.71 | 32.57 | 31.71 | 31.90 | 31.90 | 3,024,275 |
| 15 Apr 2024 | 32.33 | 32.41 | 31.79 | 32.00 | 32.00 | 2,261,627 |
| 12 Apr 2024 | 31.94 | 32.93 | 31.67 | 32.49 | 32.49 | 5,566,049 |
| 11 Apr 2024 | 30.44 | 31.77 | 30.40 | 31.34 | 31.34 | 3,658,539 |
| 10 Apr 2024 | 31.21 | 31.33 | 30.35 | 30.51 | 30.51 | 2,941,997 |
| 09 Apr 2024 | 31.03 | 31.35 | 30.79 | 31.03 | 31.03 | 2,091,721 |
| 08 Apr 2024 | 30.85 | 31.24 | 30.83 | 30.96 | 30.96 | 1,588,796 |
| 05 Apr 2024 | 30.92 | 31.56 | 30.56 | 30.75 | 30.75 | 3,302,295 |
| 04 Apr 2024 | 30.54 | 31.35 | 30.54 | 31.16 | 31.16 | 2,157,766 |
| 03 Apr 2024 | 31.00 | 31.02 | 30.30 | 30.53 | 30.53 | 3,646,176 |
| 02 Apr 2024 | 31.26 | 31.55 | 30.93 | 30.93 | 30.93 | 2,444,701 |
| 28 Mar 2024 | 31.70 | 31.83 | 31.29 | 31.46 | 31.46 | 3,662,362 |
| 27 Mar 2024 | 31.05 | 31.57 | 30.99 | 31.49 | 31.49 | 1,884,069 |
| 26 Mar 2024 | 31.21 | 31.32 | 30.88 | 30.99 | 30.99 | 2,075,413 |
| 25 Mar 2024 | 31.16 | 31.26 | 31.04 | 31.17 | 31.17 | 1,622,114 |
| 22 Mar 2024 | 31.00 | 31.62 | 30.92 | 31.15 | 31.15 | 2,432,389 |
| 21 Mar 2024 | 31.18 | 31.53 | 30.87 | 30.92 | 30.92 | 2,776,660 |
| 20 Mar 2024 | 30.35 | 31.12 | 30.08 | 31.04 | 31.04 | 3,894,708 |
| 19 Mar 2024 | 31.01 | 31.05 | 30.43 | 30.45 | 30.45 | 2,594,081 |
| 18 Mar 2024 | 30.72 | 31.49 | 30.72 | 30.94 | 30.94 | 2,328,260 |
| 15 Mar 2024 | 30.85 | 31.47 | 30.67 | 31.01 | 31.01 | 5,439,149 |
| 14 Mar 2024 | 32.36 | 32.91 | 30.62 | 30.62 | 30.62 | 7,639,018 |
| 13 Mar 2024 | 31.80 | 32.26 | 31.40 | 31.74 | 31.74 | 3,951,445 |
| 12 Mar 2024 | 31.57 | 31.91 | 31.24 | 31.48 | 31.48 | 3,064,367 |
| 11 Mar 2024 | 31.95 | 32.20 | 31.42 | 31.52 | 31.52 | 2,210,842 |
| 08 Mar 2024 | 32.38 | 32.68 | 31.80 | 31.84 | 31.84 | 3,198,288 |
| 07 Mar 2024 | 31.81 | 32.58 | 31.60 | 32.23 | 32.23 | 3,256,248 |
| 06 Mar 2024 | 31.50 | 32.06 | 31.41 | 31.74 | 31.74 | 4,117,148 |
| 05 Mar 2024 | 30.76 | 31.71 | 30.60 | 31.51 | 31.51 | 3,487,667 |
| 04 Mar 2024 | 30.77 | 30.92 | 30.49 | 30.60 | 30.60 | 2,814,596 |
| 01 Mar 2024 | 30.92 | 31.28 | 30.55 | 30.66 | 30.66 | 3,647,263 |
| 29 Feb 2024 | 30.84 | 31.38 | 30.58 | 31.00 | 31.00 | 4,775,663 |
| 28 Feb 2024 | 31.10 | 31.24 | 30.57 | 30.79 | 30.79 | 2,659,229 |
| 27 Feb 2024 | 30.25 | 31.04 | 30.21 | 31.01 | 31.01 | 2,721,259 |
| 26 Feb 2024 | 31.00 | 31.04 | 30.33 | 30.36 | 30.36 | 2,434,906 |
| 23 Feb 2024 | 31.13 | 31.18 | 30.64 | 30.97 | 30.97 | 2,195,116 |
| 22 Feb 2024 | 31.32 | 31.56 | 30.98 | 31.11 | 31.11 | 2,489,784 |
| 21 Feb 2024 | 30.95 | 31.32 | 30.75 | 31.18 | 31.18 | 2,153,870 |
| 20 Feb 2024 | 31.06 | 31.34 | 30.75 | 31.17 | 31.17 | 2,532,862 |
| 19 Feb 2024 | 31.76 | 32.07 | 31.02 | 31.21 | 31.21 | 2,678,347 |
| 16 Feb 2024 | 32.24 | 32.27 | 31.29 | 31.80 | 31.80 | 3,762,206 |
| 15 Feb 2024 | 31.93 | 32.31 | 31.83 | 32.08 | 32.08 | 2,070,441 |
| 14 Feb 2024 | 32.12 | 32.25 | 31.68 | 31.84 | 31.84 | 1,909,443 |
| 13 Feb 2024 | 32.64 | 32.90 | 32.11 | 32.19 | 32.19 | 1,926,545 |
| 12 Feb 2024 | 32.55 | 32.97 | 32.40 | 32.51 | 32.51 | 1,891,667 |
| 09 Feb 2024 | 32.65 | 32.79 | 32.38 | 32.46 | 32.46 | 2,278,794 |
| 08 Feb 2024 | 32.69 | 33.19 | 32.65 | 32.95 | 32.95 | 2,232,576 |
| 07 Feb 2024 | 33.10 | 33.25 | 32.21 | 32.72 | 32.72 | 2,593,422 |
| 06 Feb 2024 | 33.60 | 33.81 | 32.51 | 33.03 | 33.03 | 3,616,997 |
| 05 Feb 2024 | 33.56 | 34.54 | 33.56 | 33.93 | 33.93 | 2,317,191 |
| 02 Feb 2024 | 34.09 | 34.21 | 33.57 | 33.60 | 33.60 | 3,392,965 |
| 01 Feb 2024 | 34.01 | 34.20 | 33.59 | 33.78 | 33.78 | 2,484,210 |
| 31 Jan 2024 | 34.25 | 34.41 | 33.99 | 34.33 | 34.33 | 2,834,118 |
| 30 Jan 2024 | 34.19 | 34.58 | 33.98 | 34.30 | 34.30 | 2,374,592 |
| 29 Jan 2024 | 34.44 | 34.62 | 33.92 | 34.28 | 34.28 | 3,105,552 |
| 26 Jan 2024 | 36.80 | 37.49 | 33.89 | 34.42 | 34.42 | 11,116,296 |
| 25 Jan 2024 | 36.61 | 36.75 | 36.34 | 36.63 | 36.63 | 1,555,306 |
| 24 Jan 2024 | 36.78 | 37.05 | 36.64 | 36.72 | 36.72 | 1,023,434 |
| 23 Jan 2024 | 36.95 | 37.16 | 36.67 | 36.67 | 36.67 | 1,608,593 |
| 22 Jan 2024 | 37.61 | 37.79 | 36.34 | 36.72 | 36.72 | 2,658,075 |
| 19 Jan 2024 | 37.00 | 37.57 | 37.00 | 37.49 | 37.49 | 2,448,995 |
| 18 Jan 2024 | 36.90 | 37.12 | 36.53 | 36.92 | 36.92 | 2,421,252 |
| 17 Jan 2024 | 38.00 | 38.00 | 36.33 | 37.14 | 37.14 | 3,654,261 |
| 16 Jan 2024 | 38.48 | 38.57 | 37.82 | 38.36 | 38.36 | 1,907,514 |
| 15 Jan 2024 | 39.40 | 39.49 | 38.52 | 38.56 | 38.56 | 1,461,503 |
| 12 Jan 2024 | 39.70 | 39.80 | 38.68 | 39.21 | 39.21 | 2,526,427 |
| 11 Jan 2024 | 40.82 | 40.93 | 39.25 | 39.55 | 39.55 | 2,231,489 |
| 10 Jan 2024 | 41.05 | 41.09 | 40.76 | 40.77 | 40.77 | 980,424 |
| 09 Jan 2024 | 40.50 | 41.19 | 40.46 | 41.17 | 41.17 | 1,576,824 |
| 08 Jan 2024 | 40.59 | 40.78 | 40.38 | 40.48 | 40.48 | 1,433,927 |
| 05 Jan 2024 | 40.57 | 40.82 | 40.27 | 40.74 | 40.74 | 1,688,676 |
| 04 Jan 2024 | 40.52 | 40.80 | 40.39 | 40.78 | 40.78 | 1,237,834 |
| 03 Jan 2024 | 41.18 | 41.30 | 40.29 | 40.42 | 40.42 | 1,458,824 |
| 02 Jan 2024 | 41.30 | 41.63 | 40.93 | 41.10 | 41.10 | 1,087,047 |
| 29 Dec 2023 | 41.10 | 41.18 | 40.94 | 41.18 | 41.18 | 732,440 |
| 28 Dec 2023 | 41.03 | 41.12 | 40.82 | 41.05 | 41.05 | 975,766 |
| 27 Dec 2023 | 40.88 | 41.10 | 40.79 | 41.04 | 41.04 | 779,246 |
| 22 Dec 2023 | 40.52 | 40.92 | 40.45 | 40.86 | 40.86 | 980,324 |
| 21 Dec 2023 | 40.30 | 40.62 | 40.02 | 40.58 | 40.58 | 1,631,936 |
| 20 Dec 2023 | 40.73 | 40.76 | 40.32 | 40.46 | 40.46 | 1,875,972 |
| 19 Dec 2023 | 40.62 | 40.97 | 40.52 | 40.62 | 40.62 | 1,316,129 |
| 18 Dec 2023 | 41.30 | 41.36 | 40.59 | 40.66 | 40.66 | 1,363,177 |
| 15 Dec 2023 | 41.60 | 42.18 | 41.43 | 41.43 | 41.43 | 3,874,379 |
| 14 Dec 2023 | 42.00 | 42.33 | 41.69 | 41.74 | 41.74 | 2,998,987 |
| 13 Dec 2023 | 40.60 | 41.08 | 40.47 | 40.97 | 40.97 | 1,766,954 |
| 12 Dec 2023 | 40.86 | 41.03 | 40.58 | 40.65 | 40.65 | 2,030,353 |
| 11 Dec 2023 | 40.65 | 41.05 | 40.25 | 40.68 | 40.68 | 2,164,937 |
| 08 Dec 2023 | 40.55 | 40.78 | 40.45 | 40.45 | 40.45 | 2,536,998 |
| 07 Dec 2023 | 40.59 | 40.84 | 40.42 | 40.51 | 40.51 | 1,282,387 |
| 06 Dec 2023 | 40.20 | 40.54 | 39.83 | 40.45 | 40.45 | 2,172,724 |
| 05 Dec 2023 | 39.72 | 40.22 | 39.53 | 40.16 | 40.16 | 2,133,696 |
| 04 Dec 2023 | 39.83 | 39.94 | 39.55 | 39.65 | 39.65 | 1,263,671 |
| 01 Dec 2023 | 39.55 | 39.84 | 39.38 | 39.75 | 39.75 | 1,863,728 |
| 30 Nov 2023 | 39.25 | 39.74 | 39.19 | 39.37 | 39.37 | 3,347,951 |
| 29 Nov 2023 | 39.69 | 40.06 | 39.16 | 39.26 | 39.26 | 2,245,076 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.