Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RWE AG logo
RWE.DE
RWE AG
13:11:38
55.22 €
0.0000 (%0.00)
Previous Close: 54.58
Day Low₺53.84
Day High₺55.46
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RWE.DE: RWE AG Historical Data

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.0044
CLOSE 15.0044

Low

LOW 10.85

High

HIGH 21.4
DATEOPENHIGHLOWCLOSE
01/02/198911.1411.1911.1211.14
01/03/198911.4111.4811.4111.41
01/04/198911.4411.4611.4211.44
01/05/198911.2611.3911.2611.26
01/06/198911.2611.2911.1611.26
01/09/198911.3611.3911.2811.36
01/10/198910.9311.1910.8510.93
01/11/198911.111.111.0211.1
01/12/198911.1311.1311.0511.13
01/13/198911.3111.3411.1911.31
01/16/198911.3411.3411.2911.34
01/17/198911.2411.2611.2411.24
01/18/198911.1911.2311.1911.19
01/19/198911.3411.3411.2911.34
01/20/198911.3911.3911.2911.39
01/23/198911.7411.7411.3511.74
01/24/198912.1312.1311.9312.13
01/25/198912.3812.3812.1312.38
01/26/198912.2812.5312.2812.28
01/27/198912.3812.5512.3312.38
01/30/198912.4312.4512.3812.43
01/31/198912.2112.312.1812.21
02/01/198911.9612.0811.9611.96
02/02/198912.1312.1512.0612.13
02/03/198912.0912.1312.0912.09
02/06/198912.4312.4512.2112.43
02/07/198912.6812.8712.6212.68
02/08/198912.7912.8412.7212.79
02/09/198912.6512.7512.5712.65
02/10/198912.6212.6512.5712.62
02/13/198912.4512.4512.3812.45
02/14/198912.5312.5712.4812.53
02/15/198912.5312.6512.4812.53
02/16/198912.5712.812.5712.57
02/17/198912.712.7612.712.7
02/20/198912.7712.8212.7712.77
02/21/198912.5512.5712.4812.55
02/22/198912.412.512.312.4
02/23/198912.112.1811.9812.1
02/24/198911.7811.8311.7611.78
02/27/198911.5911.6311.4811.59
02/28/198911.8311.8311.8111.83
03/01/198911.9912.1111.9611.99
03/02/198912.1512.1811.8412.15
03/03/198912.3512.3812.312.35
03/06/198912.3512.412.3312.35
03/07/198912.2312.3312.2312.23
03/08/198912.3312.3312.1512.33
03/09/198912.2512.2512.1312.25
03/10/198912.112.2112.112.1
03/13/198912.0812.1811.9912.08
03/14/198912.3812.3812.3312.38
03/15/198912.3812.3812.2812.38
03/16/198912.2512.2812.2512.25
03/17/198912.1212.1812.1212.12
03/20/198912.0712.112.0712.07
03/21/198912.0712.0712.0612.07
03/22/198911.9112.0311.9111.91
03/23/198912.0112.0311.8812.01
03/28/198911.9312.0311.9311.93
03/29/198911.8611.8911.8611.86
03/30/198911.9111.9311.8611.91
03/31/198911.9111.9111.8411.91
04/03/198912.2312.2312.0312.23
04/04/198912.1812.1812.0812.18
04/05/198912.1812.2312.1312.18
04/06/198912.712.912.5712.7
04/07/198913.1713.1712.7713.17
04/10/198913.4413.613.4413.44
04/11/198913.1613.4913.113.16
04/12/198913.2413.2713.0713.24
04/13/198913.213.3713.213.2
04/14/198913.2213.2413.1513.22
04/17/198913.3113.413.2713.31
04/18/198913.813.8613.7313.8
04/19/198913.6613.7613.6213.66
04/20/198913.9113.9113.6213.91
04/21/198913.7613.8113.7613.76
04/24/198913.6413.6613.5713.64
04/25/198913.613.6213.4913.6
04/26/198913.6913.7913.6613.69
04/27/198913.5713.7513.5413.57
04/28/198913.6213.6913.5713.62
05/02/198913.5713.5713.5113.57
05/03/198913.6213.6213.4913.62
05/05/198913.8913.8913.5313.89
05/08/198913.8113.8113.7613.81
05/09/198913.8113.8113.7113.81
05/10/198913.8113.8613.7513.81
05/11/198913.9114.0613.9113.91
05/12/198913.7913.8113.7613.79
05/16/198913.7113.7413.6913.71
05/17/198913.8613.8613.7613.86
05/18/198913.7513.9313.7113.75
05/19/198913.9814.1313.8613.98
05/22/19891414.181414
05/23/198913.9414.0113.8913.94
05/24/198914.0614.1113.9114.06
05/26/198914.1314.1614.0614.13
05/29/198914.2114.2113.9614.21
05/30/198914.3914.514.3714.39
05/31/198914.414.514.3514.4
06/01/198914.3514.3914.2714.35
06/02/198914.3414.3514.3214.34
06/05/198914.314.314.2414.3
06/06/198914.314.314.2114.3
06/07/198914.3214.4214.3214.32
06/08/198914.4314.4514.2114.43
06/09/198914.5414.5414.3914.54
06/12/198914.6714.714.6214.67
06/13/198914.9814.9914.5414.98
06/14/198915.4415.4615.2415.44
06/15/198915.3315.3915.3115.33
06/16/198915.2915.3615.2115.29
06/19/198915.4815.5215.4415.48
06/20/198915.5915.7315.5915.59
06/21/198915.5315.5315.4415.53
06/22/198915.5815.6315.5615.58
06/23/198915.615.6115.5615.6
06/26/198915.6615.6615.5315.66
06/27/198915.7115.7115.5615.71
06/28/198916.5216.5216.3316.52
06/29/198916.316.4216.1816.3
06/30/198916.0816.2316.0316.08
07/03/198916.216.3816.116.2
07/04/198916.3816.6216.3816.38
07/05/198915.9316.0315.9315.93
07/06/198915.8715.8815.7115.87
07/07/198916.0916.1716.0316.09
07/10/198916.116.316.0316.1
07/11/198916.0816.0816.0316.08
07/12/198916.1816.2316.1516.18
07/13/198916.3516.3516.2316.35
07/14/198916.6716.716.6216.67
07/17/198916.2516.5316.2316.25
07/18/198916.2116.2316.1316.21
07/19/198916.2816.416.2816.28
07/20/198916.316.3816.316.3
07/21/198916.1916.2516.1816.19
07/24/198915.9516.3315.9515.95
07/25/198916.2816.2816.0616.28
07/26/198916.3316.416.316.33
07/27/198916.2316.3316.1816.23
07/28/198916.0316.0315.9316.03
07/31/198916.0816.0815.9316.08
08/01/198916.2816.2816.2316.28
08/02/198916.4216.5716.4216.42
08/03/198916.0916.2516.0916.09
08/04/198916.416.4516.1816.4
08/07/198916.3816.3816.2316.38
08/08/198916.516.6516.516.5
08/09/198916.6916.6916.4816.69
08/10/198916.8216.9516.8216.82
08/11/198916.9117.0416.8816.91
08/14/198916.716.7616.6716.7
08/15/198916.6516.6716.516.65
08/16/198916.8216.9216.816.82
08/17/198916.7716.8216.6716.77
08/18/198916.6716.7516.6716.67
08/21/198917.2717.3216.9717.27
08/22/198917.2717.3617.0917.27
08/23/198917.117.217.117.1
08/24/198917.0917.1717.0917.09
08/25/198917.0717.1417.0417.07
08/28/19891717.021717
08/29/198916.971716.8916.97
08/30/198916.8116.8716.8116.81
08/31/198917.0217.0216.8217.02
09/01/198917.117.1617.117.1
09/04/198917.2117.3217.1417.21
09/05/198917.3217.4117.2717.32
09/06/198917.4317.6117.3917.43
09/07/198917.5517.5817.4317.55
09/08/198917.5817.6117.5317.58
09/11/198917.81817.7517.8
09/12/198917.7517.7517.6517.75
09/13/198917.1917.5517.1717.19
09/14/198917.4117.5517.1917.41
09/15/198917.0117.3916.9517.01
09/18/198917.0217.0216.9217.02
09/19/198917.1217.1717.0317.12
09/20/198917.1717.2917.1417.17
09/21/198917.1217.2217.0917.12
09/22/198917.2317.2717.1917.23
09/25/198917.2417.2917.2217.24
09/26/19891717.0916.9717
09/27/198916.616.6716.616.6
09/28/198916.4216.6516.4216.42
09/29/198916.2816.3316.1816.28
10/02/198916.2516.2816.216.25
10/03/198916.6216.6516.5316.62
10/04/198916.6716.7516.6716.67
10/05/198916.6716.7516.6716.67
10/06/198916.6216.7516.6216.62
10/09/198916.7716.7716.6716.77
10/10/198916.7217.1216.6716.72
10/11/198916.5316.616.5216.53
10/12/198916.5316.5516.4516.53
10/13/198916.1816.516.1816.18
10/16/198913.8114.0613.8113.81
10/17/198914.7914.7914.7914.79
10/18/198915.0615.3914.9215.06
10/19/198915.5915.5915.3915.59
10/20/198915.6115.6815.5315.61
10/23/198915.5915.6315.5615.59
10/24/198915.4815.5915.4615.48
10/25/198915.1215.2115.0915.12
10/26/198915.1415.2415.0915.14
10/27/198915.0915.1614.8915.09
10/30/198915.1415.1414.9915.14
10/31/198915.0915.1414.9415.09
11/01/198915.1615.1615.0615.16
11/02/198914.8615.1214.8314.86
11/03/198914.7414.7414.6414.74
11/06/198914.8414.8414.6414.84
11/07/198914.5414.7414.5214.54
11/08/198914.9215.0314.7914.92
11/09/198915.3115.4115.0615.31
11/10/198915.7815.8315.4415.78
11/13/198916.4216.4216.1316.42
11/14/198916.2316.2816.1816.23
11/15/198916.1516.2816.1516.15
11/16/198916.6516.6516.2816.65
11/17/198916.9517.0216.7716.95
11/20/198917.0217.0616.9517.02
11/21/198916.7516.7716.6716.75
11/23/198917.2717.2716.8717.27
11/24/198917.8317.8317.4617.83
11/27/198917.917.9717.817.9
11/28/198917.8317.8317.7317.83
11/29/198918.1518.171818.15
11/30/198918.7718.8218.1318.77
12/01/198919.0419.1918.8419.04
12/04/198919.1419.2419.1419.14
12/05/198919.0919.1118.9819.09
12/06/198919.6419.7819.2119.64
12/07/198919.6819.9319.4919.68
12/08/198919.5119.5819.4419.51
12/11/198919.5119.5319.4119.51
12/12/198919.5319.5319.3419.53
12/13/198919.2119.2419.0919.21
12/14/198919.0419.1118.919.04
12/15/198919.0219.1118.9419.02
12/18/198919.1119.1418.8919.11
12/19/198919.3819.4619.1419.38
12/20/19892020.0319.6120
12/21/198920.0320.0319.8820.03
12/22/198920.2720.3819.9820.27
12/27/198920.6920.6920.4520.69
12/28/198921.421.421.0121.4