Yahoo

Mail

Singapore markets close in 43 minutes

Straits Times Index
3,300.02
+27.30(+0.83%)
Nikkei
38,460.08
+907.92(+2.42%)
Hang Seng
17,176.31
+347.38(+2.06%)
FTSE 100
8,082.26
+37.45(+0.47%)
Bitcoin USD
66,630.27
+614.66(+0.93%)
CMC Crypto 200
1,436.47
+12.37(+0.87%)

RWE AG (RWE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

31.88

-0.05

(-0.16%)

As of 10:00AM CEST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	32.09	32.09	31.80	31.88	31.88	1,731
23 Apr 2024	32.19	32.19	31.72	31.93	31.93	24,053
22 Apr 2024	32.45	32.57	31.54	32.05	32.05	34,851
19 Apr 2024	32.12	32.66	32.05	32.40	32.40	10,100
18 Apr 2024	31.95	32.43	31.87	32.31	32.31	91,291
17 Apr 2024	31.92	32.03	31.45	31.83	31.83	11,954
16 Apr 2024	31.68	32.53	31.36	31.91	31.91	18,434
15 Apr 2024	32.63	32.63	31.79	31.79	31.79	32,406
12 Apr 2024	31.59	32.90	31.52	32.25	32.25	36,115
11 Apr 2024	30.64	31.74	30.44	31.50	31.50	28,027
10 Apr 2024	31.15	31.30	30.40	30.60	30.60	33,357
09 Apr 2024	31.02	31.34	30.80	31.14	31.14	9,870
08 Apr 2024	30.85	31.24	30.85	31.02	31.02	19,541
05 Apr 2024	30.70	31.52	30.58	30.73	30.73	61,435
04 Apr 2024	30.59	31.34	30.54	30.78	30.78	102,735
03 Apr 2024	31.04	31.04	30.32	30.58	30.58	38,782
02 Apr 2024	31.56	31.56	30.94	31.06	31.06	51,536
28 Mar 2024	31.55	31.63	31.32	31.47	31.47	10,286
27 Mar 2024	30.98	31.62	30.98	31.42	31.42	22,572
26 Mar 2024	31.18	31.18	30.90	30.96	30.96	14,444
25 Mar 2024	31.27	31.31	31.06	31.08	31.08	35,760
22 Mar 2024	31.00	31.62	30.95	31.25	31.25	15,022
21 Mar 2024	31.30	31.46	30.89	31.00	31.00	34,146
20 Mar 2024	30.74	31.27	30.09	31.15	31.15	15,395
19 Mar 2024	31.14	31.14	30.45	30.66	30.66	34,061
18 Mar 2024	31.17	31.45	30.78	31.06	31.06	28,815
15 Mar 2024	30.73	31.43	30.59	31.18	31.18	39,794
14 Mar 2024	32.03	32.88	30.67	30.89	30.89	122,306
13 Mar 2024	31.72	32.17	31.46	31.94	31.94	23,822
12 Mar 2024	31.70	31.92	31.25	31.61	31.61	12,178
11 Mar 2024	31.94	32.19	31.42	31.53	31.53	29,822
08 Mar 2024	32.31	32.65	31.81	31.91	31.91	28,154
07 Mar 2024	31.87	32.54	31.61	32.35	32.35	36,468
06 Mar 2024	31.45	32.06	31.45	31.83	31.83	29,147
05 Mar 2024	30.56	31.68	30.56	31.50	31.50	36,761
04 Mar 2024	30.86	30.89	30.51	30.73	30.73	16,511
01 Mar 2024	31.29	31.29	30.56	30.79	30.79	28,748
29 Feb 2024	30.88	31.35	30.63	31.08	31.08	14,860
28 Feb 2024	31.05	31.22	30.57	30.76	30.76	27,864
27 Feb 2024	30.37	31.13	30.24	31.05	31.05	35,227
26 Feb 2024	30.96	31.10	30.34	30.34	30.34	31,430
23 Feb 2024	31.13	31.19	30.64	30.97	30.97	19,832
22 Feb 2024	31.23	31.52	30.99	31.07	31.07	24,925
21 Feb 2024	31.09	31.29	30.78	31.23	31.23	7,751
20 Feb 2024	31.12	31.33	30.82	31.01	31.01	32,056
19 Feb 2024	31.88	32.04	31.04	31.18	31.18	41,749
16 Feb 2024	32.16	32.38	31.39	31.77	31.77	60,438
15 Feb 2024	32.03	32.33	31.85	32.21	32.21	19,921
14 Feb 2024	32.10	32.31	31.69	31.96	31.96	31,239
13 Feb 2024	32.57	32.90	32.11	32.16	32.16	21,690
12 Feb 2024	32.56	32.94	32.43	32.53	32.53	27,482
09 Feb 2024	32.99	33.00	32.41	32.50	32.50	37,886
08 Feb 2024	32.86	33.19	32.67	32.87	32.87	46,084
07 Feb 2024	33.30	33.30	32.48	32.77	32.77	44,803
06 Feb 2024	33.63	33.73	32.55	33.13	33.13	57,567
05 Feb 2024	34.06	34.54	33.65	33.92	33.92	48,478
02 Feb 2024	34.22	34.33	33.59	33.70	33.70	39,463
01 Feb 2024	34.07	34.22	33.60	34.15	34.15	26,354
31 Jan 2024	34.35	34.43	34.00	34.15	34.15	13,820
30 Jan 2024	34.53	34.58	33.98	34.32	34.32	29,247
29 Jan 2024	34.78	34.78	33.93	34.39	34.39	62,832
26 Jan 2024	36.58	37.15	33.96	34.58	34.58	134,037
25 Jan 2024	36.67	36.78	36.36	36.58	36.58	5,957
24 Jan 2024	36.90	37.05	36.64	36.72	36.72	14,827
23 Jan 2024	36.90	37.14	36.67	36.92	36.92	10,401
22 Jan 2024	37.62	37.92	36.38	36.79	36.79	16,135
19 Jan 2024	37.12	37.78	37.06	37.65	37.65	10,624
18 Jan 2024	36.95	37.25	36.55	37.01	37.01	15,254
17 Jan 2024	38.07	38.07	36.35	36.85	36.85	28,151
16 Jan 2024	38.40	38.51	37.88	38.25	38.25	11,774
15 Jan 2024	38.70	38.90	38.53	38.55	38.55	7,814
12 Jan 2024	39.95	39.95	38.70	39.21	39.21	10,072
11 Jan 2024	40.89	40.90	39.31	39.72	39.72	12,395
10 Jan 2024	41.04	41.09	40.67	40.74	40.74	7,915
09 Jan 2024	40.63	41.19	40.51	41.03	41.03	12,374
08 Jan 2024	40.58	40.78	40.39	40.64	40.64	3,014
05 Jan 2024	40.51	40.81	40.30	40.64	40.64	22,308
04 Jan 2024	40.47	40.82	40.40	40.62	40.62	7,266
03 Jan 2024	41.02	41.30	40.33	40.44	40.44	23,167
02 Jan 2024	41.18	41.63	40.93	41.07	41.07	12,781
29 Dec 2023	41.10	41.13	40.94	41.07	41.07	3,516
28 Dec 2023	40.91	41.12	40.85	41.03	41.03	11,356
27 Dec 2023	40.83	41.08	40.78	40.83	40.83	10,062
22 Dec 2023	40.50	40.91	40.47	40.82	40.82	10,240
21 Dec 2023	40.05	40.65	40.05	40.63	40.63	16,430
20 Dec 2023	40.79	40.79	40.02	40.12	40.12	10,489
19 Dec 2023	40.72	40.95	40.58	40.70	40.70	7,941
18 Dec 2023	41.42	41.42	40.62	40.73	40.73	19,632
15 Dec 2023	41.45	42.14	41.34	41.39	41.39	16,431
14 Dec 2023	41.27	42.27	41.27	41.62	41.62	31,103
13 Dec 2023	40.63	41.24	40.49	41.19	41.19	31,394
12 Dec 2023	40.90	41.00	40.52	40.53	40.53	26,941
11 Dec 2023	40.66	41.03	40.30	40.77	40.77	36,351
08 Dec 2023	40.52	40.77	40.32	40.43	40.43	26,744
07 Dec 2023	40.21	40.84	40.21	40.53	40.53	22,271
06 Dec 2023	39.96	40.55	39.85	40.32	40.32	20,448
05 Dec 2023	39.67	40.21	39.56	39.95	39.95	18,732
04 Dec 2023	39.72	39.94	39.57	39.64	39.64	12,478
01 Dec 2023	39.43	39.82	39.39	39.57	39.57	14,906
30 Nov 2023	39.48	39.69	39.21	39.32	39.32	27,389
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.02+27.30(+0.83%)

Nikkei38,460.08+907.92(+2.42%)

Hang Seng17,176.31+347.38(+2.06%)

FTSE 1008,082.26+37.45(+0.47%)

Bitcoin USD66,630.27+614.66(+0.93%)

CMC Crypto 2001,436.47+12.37(+0.87%)

RWE AG (RWE.SG)

Straits Times Index
3,300.02
+27.30(+0.83%)

Nikkei
38,460.08
+907.92(+2.42%)

Hang Seng
17,176.31
+347.38(+2.06%)

FTSE 100
8,082.26
+37.45(+0.47%)

Bitcoin USD
66,630.27
+614.66(+0.93%)

CMC Crypto 200
1,436.47
+12.37(+0.87%)