Singapore markets closed

RWE AG Inhaber-Stammaktien o.N. (RWE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
32.37+0.48 (+1.51%)
As of 4:10PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202131.9832.4431.9832.3732.373,609
22 Sep 202132.2032.4031.8731.8931.893,771
21 Sep 202132.1132.5131.9032.0232.0219,402
20 Sep 202131.8732.4031.5131.8231.8215,692
17 Sep 202132.5932.6431.9531.9531.9510,464
16 Sep 202132.6332.6332.2232.4932.498,496
15 Sep 202133.3133.4632.4532.6532.6517,121
14 Sep 202133.0133.5032.6633.2433.2414,623
13 Sep 202132.8033.3032.7333.0233.024,544
10 Sep 202133.1633.2532.6932.7132.717,772
09 Sep 202132.5533.2832.5532.9632.965,071
08 Sep 202132.6732.7732.1532.6732.6720,000
07 Sep 202133.1933.2832.5732.6732.6715,681
06 Sep 202133.3933.6133.1833.2733.274,541
03 Sep 202133.6733.6733.0633.3233.3210,683
02 Sep 202133.3833.6933.3833.5033.5020,077
01 Sep 202133.1833.7133.1833.4233.4211,673
31 Aug 202132.6633.5132.6433.0733.0710,176
30 Aug 202132.8233.0032.6032.6232.6212,285
27 Aug 202132.9833.0032.7832.8232.8216,158
26 Aug 202133.0233.0832.7732.8832.8827,542
25 Aug 202133.4533.4533.0533.0733.077,234
24 Aug 202133.5233.6033.1433.4533.4522,021
23 Aug 202133.9034.0432.8433.4333.4331,536
20 Aug 202132.7833.6032.7233.5433.5448,617
19 Aug 202132.2733.3332.2132.8232.8246,240
18 Aug 202131.9832.6431.8132.5032.5031,418
17 Aug 202131.5031.9331.3231.7831.7817,554
16 Aug 202131.2831.7031.2831.5131.5125,928
13 Aug 202131.1231.4430.8831.3731.3723,920
12 Aug 202131.3531.4430.9231.1431.148,162
11 Aug 202131.3131.5831.1531.3531.3519,080
10 Aug 202131.0131.5131.0131.2431.2410,453
09 Aug 202130.4731.3430.4731.0231.0226,647
06 Aug 202130.7730.8530.4230.6430.6417,697
05 Aug 202130.3530.9730.3230.7730.7738,715
04 Aug 202130.1330.4530.1230.2530.2510,508
03 Aug 202130.2530.4730.1230.1430.1413,437
02 Aug 202130.2930.3529.9630.1330.137,649
30 Jul 202129.7330.5129.7329.9829.9837,143
29 Jul 202130.0230.1629.8129.9729.9713,783
28 Jul 202129.8830.1629.8230.0230.028,114
27 Jul 202129.8729.9629.6429.8929.8913,474
26 Jul 202130.0630.3429.8529.9329.9323,504
23 Jul 202129.8630.3429.8430.1230.1235,182
22 Jul 202129.2229.8629.1529.7929.7939,782
21 Jul 202128.7129.2128.6829.0829.0819,720
20 Jul 202129.1629.2928.4028.7928.7961,550
19 Jul 202130.0630.1028.6029.0129.0193,687
16 Jul 202130.6330.8430.0930.2830.2828,887
15 Jul 202131.2131.2430.5030.6430.6446,207
14 Jul 202131.4731.5231.0731.2631.2621,019
13 Jul 202132.0432.0631.3931.4331.4314,675
12 Jul 202131.3132.0831.3032.0832.0827,978
09 Jul 202131.3231.4631.1231.2931.298,168
08 Jul 202131.9331.9631.1231.2231.2235,164
07 Jul 202131.3932.1731.3931.9631.9645,056
06 Jul 202131.0931.4830.9531.3231.3229,212
05 Jul 202131.1631.2030.8031.0931.0917,347
02 Jul 202130.8631.1130.7630.9830.989,204
01 Jul 202130.6930.9930.5030.8730.8715,878
30 Jun 202130.9130.9930.3830.5830.5825,322
29 Jun 202130.8231.2730.7830.7930.7927,443
28 Jun 202130.5530.8930.4630.8530.8516,709
25 Jun 202130.5630.5730.0030.3930.3959,359
24 Jun 202130.0430.5630.0430.5130.516,616
23 Jun 202130.3230.3230.0030.0230.0212,967
22 Jun 202130.4530.4530.0530.2330.2324,103
21 Jun 202130.1330.5230.0930.4430.4428,198
18 Jun 202131.0731.1930.2030.3030.3023,411
17 Jun 202131.3031.3930.7531.0631.069,827
16 Jun 202131.0831.7031.0531.3431.3421,122
15 Jun 202131.1931.2730.9431.0731.0724,774
14 Jun 202130.8531.2530.8131.0631.0615,798
11 Jun 202130.5930.9130.4930.8230.8227,524
10 Jun 202130.9030.9430.3530.5230.5239,002
09 Jun 202131.1931.2030.8130.8930.899,082
08 Jun 202130.8631.2330.7931.1431.1423,702
07 Jun 202130.8730.9530.4930.8330.8311,173
04 Jun 202130.6731.0030.3730.8930.896,769
03 Jun 202130.7830.8330.1830.5330.5322,670
02 Jun 202131.4431.4730.6030.7630.7612,762
01 Jun 202130.9731.5230.7931.2531.2515,325
31 May 202131.1931.3330.8030.9330.9319,674
28 May 202131.4231.4431.1031.2731.2719,410
27 May 202132.1832.1831.1631.4131.4118,561
26 May 202132.3932.5032.0332.1432.1414,002
25 May 202132.7532.8132.1832.3032.3014,744
21 May 202132.3732.8332.3732.5632.566,077
20 May 202131.9932.4731.7732.3632.3612,800
19 May 202132.0332.0831.6631.9031.9021,660
18 May 202132.2132.3331.9432.1632.1618,046
17 May 202132.3832.3831.7632.0432.0427,911
14 May 202131.5632.1731.3232.0232.0223,905
13 May 202130.5331.6530.3031.4131.419,911
12 May 202130.7531.7330.5530.6230.6216,406
11 May 202131.3531.4130.4030.9630.9630,840
10 May 202132.1132.2431.5331.5831.584,960
07 May 202131.5632.1731.2232.0832.0814,194
06 May 202131.5931.9431.2631.4831.4830,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...