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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.7786
CLOSE 21.7786

Low

LOW 16.92

High

HIGH 25.55
DATEOPENHIGHLOWCLOSE
01/02/199022.4922.4921.1122.49
01/03/199023.6823.8723.1923.68
01/04/199022.7423.0922.5922.74
01/05/199022.422.5922.2522.4
01/08/199022.3722.4922.3722.37
01/09/199022.2922.6722.2922.29
01/10/199021.922.2921.821.9
01/11/199022.1722.221.8522.17
01/12/199021.8722.1921.8521.87
01/15/199021.872221.3121.87
01/16/199020.9621.5520.8120.96
01/17/199021.7322.0521.621.73
01/18/199021.3821.4621.221.38
01/19/199020.5720.9620.5720.57
01/22/199020.5520.7120.5220.55
01/23/199020.5220.5220.2720.52
01/24/199019.972019.8319.97
01/25/199020.5720.6620.1320.57
01/26/199020.9121.0120.8620.91
01/29/199021.4621.5821.2621.46
01/30/199021.2221.421.0621.22
01/31/199021.2621.2621.1621.26
02/01/199021.6421.6521.4821.64
02/02/199022.1722.2521.8222.17
02/05/199022.6922.9422.5922.69
02/06/199022.7923.0922.6922.79
02/07/199022.6422.6422.3622.64
02/08/199023.2323.2922.4423.23
02/09/199022.8923.5322.8422.89
02/12/199022.4922.4922.0522.49
02/13/199021.9522.4421.9521.95
02/14/199021.622.221.621.6
02/15/199022.0522.0521.722.05
02/16/199022.3522.4422.222.35
02/19/199021.8522.2921.8521.85
02/20/199021.3321.721.0621.33
02/21/199021.1321.421.1321.13
02/22/199021.1821.5521.1621.18
02/23/199020.4720.8620.4720.47
02/26/199020.3820.4320.0820.38
02/27/199020.7220.8620.7120.72
02/28/199020.8820.9920.7620.88
03/01/199020.7120.8620.7120.71
03/02/199021.1321.1320.8621.13
03/05/199021.3521.4321.2821.35
03/06/199021.6521.6521.2821.65
03/07/199022.1722.221.822.17
03/08/199022.5322.5322.3222.53
03/09/199022.2922.5422.2922.29
03/12/199022.1622.221.9722.16
03/13/199022.3222.4222.0722.32
03/14/199022.2722.7422.2722.27
03/15/199022.3922.5922.3922.39
03/16/199022.6722.7422.4222.67
03/19/199023.0423.2922.9723.04
03/20/199023.2323.3623.1423.23
03/21/199023.6323.7323.4323.63
03/22/199023.1423.8223.0923.14
03/23/199023.0123.1922.9623.01
03/26/199023.1323.1822.9623.13
03/27/199023.0623.4122.9923.06
03/28/199023.1123.1122.8223.11
03/29/199023.5623.5623.3423.56
03/30/199024.0724.1223.8224.07
04/02/199023.6823.9923.6323.68
04/03/199024.6224.7424.0224.62
04/04/199024.5424.6624.1724.54
04/05/199024.3924.4224.1724.39
04/06/199024.1424.5624.0224.14
04/09/199023.5323.6823.3423.53
04/10/199023.4323.6123.3823.43
04/11/199023.3123.5623.2123.31
04/12/199023.7323.7323.3623.73
04/17/199023.8724.0223.7723.87
04/18/199023.3823.5823.3823.38
04/19/199023.1623.2623.1123.16
04/20/199023.3623.3823.3123.36
04/23/199023.3823.3822.8923.38
04/24/199023.5123.9223.4623.51
04/25/199023.6623.7723.6623.66
04/26/199023.4123.6823.2923.41
04/27/199023.4123.4123.1423.41
04/30/199023.1923.3823.1123.19
05/02/199023.8723.9223.2923.87
05/03/199024.4524.5624.1224.45
05/04/199024.8524.9124.7124.85
05/07/199025.4525.5524.8125.45
05/08/199024.8925.1824.8624.89
05/09/199024.7825.3124.7624.78
05/10/199024.7424.7624.6124.74
05/11/199024.0824.7623.9724.08
05/14/199023.8424.0223.5323.84
05/15/199023.6323.7723.4323.63
05/16/199023.2123.6823.2123.21
05/17/199023.3123.3622.9423.31
05/18/199023.4323.6323.2323.43
05/21/199022.9423.0922.8922.94
05/22/199023.1123.2322.6923.11
05/23/199023.5723.7323.2323.57
05/25/199023.4923.5323.3823.49
05/28/199023.6823.7123.3423.68
05/29/199023.8424.0423.8423.84
05/30/199023.823.9723.7523.8
05/31/199023.9523.9523.6323.95
06/01/199023.8223.9123.7623.82
06/05/199024.0224.0623.9224.02
06/06/199023.4923.9523.4923.49
06/07/199023.323.5823.2623.3
06/08/19902323.2322.9423
06/11/199022.7222.9122.6422.72
06/12/199022.6722.8722.6722.67
06/13/199022.4722.6222.4422.47
06/15/199022.8422.8422.5422.84
06/18/199022.8822.8922.7422.88
06/19/199023.6323.6322.9423.63
06/20/199023.9223.9723.7723.92
06/21/199024.0224.0723.8224.02
06/22/199024.3624.4424.2224.36
06/25/199024.5124.7624.3624.51
06/26/199024.5624.6624.3924.56
06/27/199024.9124.9124.4624.91
06/28/199024.7125.0624.7124.71
06/29/199024.4624.6124.4624.46
07/02/199025.0325.0624.6425.03
07/03/199024.5924.9324.5624.59
07/04/199024.6624.8924.6124.66
07/05/199024.4624.7124.4624.46
07/06/199024.5624.5624.3424.56
07/09/199024.4224.7424.4224.42
07/10/199024.2224.2723.9724.22
07/11/199024.1624.2223.9724.16
07/12/199024.0724.4424.0224.07
07/13/199024.0724.2223.9324.07
07/16/199024.0924.1924.0224.09
07/17/199023.9223.9723.8223.92
07/18/199023.9724.2223.7723.97
07/19/199023.6824.0423.6823.68
07/20/199023.5823.7323.3423.58
07/23/199023.5723.6323.3423.57
07/24/199023.4323.5323.3823.43
07/25/199023.5323.7123.4923.53
07/26/199023.6623.7723.6123.66
07/27/199023.4923.5323.4323.49
07/30/199023.3823.4323.3423.38
07/31/199023.5623.5823.4323.56
08/01/199023.4323.4923.3423.43
08/02/199023.1623.3323.1423.16
08/03/199022.5923.0922.2922.59
08/06/199021.222.0520.8621.2
08/07/199021.72221.2621.7
08/08/199021.421.621.0621.4
08/09/199021.621.721.4321.6
08/10/199021.3121.5321.3121.31
08/13/199020.3321.0620.3320.33
08/14/199020.5220.5220.2720.52
08/15/199020.5720.6420.2320.57
08/16/199020.520.5920.3820.5
08/17/199019.7820.2319.7819.78
08/20/199019.2420.1818.5519.24
08/21/199018.318.7718.318.3
08/22/199018.8918.991818.89
08/23/199018.3518.5518.218.35
08/24/199018.8418.8918.418.84
08/27/199020.6120.6119.7320.61
08/28/199019.8820.4719.7819.88
08/29/199020.4720.5219.7320.47
08/30/199020.4520.7320.3320.45
08/31/199020.5420.5520.1820.54
09/03/199020.6120.6120.3820.61
09/04/199020.0320.4320.0320.03
09/05/199019.5320.0319.5319.53
09/06/199019.4119.6419.2619.41
09/07/199019.6819.6819.4119.68
09/10/199020.1720.3320.0820.17
09/11/199019.9920.1319.9919.99
09/12/199020.4520.5220.1820.45
09/13/199020.520.520.3220.5
09/14/199020.4520.4720.2720.45
09/17/199020.3320.3320.0820.33
09/18/199019.9420.1319.7819.94
09/19/199019.7619.7819.2419.76
09/20/199019.2619.5819.2419.26
09/21/199019.7619.7618.6919.76
09/24/199018.8919.3818.8418.89
09/25/199017.6118.6417.6117.61
09/26/199017.918.217.2717.9
09/27/199017.1718.1517.1717.17
09/28/199017.5517.716.9217.55
10/01/199018.318.317.6518.3
10/02/199018.5918.8418.2718.59
10/04/199018.2518.418.1518.25
10/05/199018.0218.1217.8518.02
10/08/199019.2419.2418.419.24
10/09/199018.9419.1918.8418.94
10/10/199018.6818.8218.5918.68
10/11/199019.0419.0418.8419.04
10/12/199019.5119.6419.1919.51
10/15/199019.7319.8319.6419.73
10/16/199019.6419.7119.5919.64
10/17/199019.4419.5619.3119.44
10/18/199019.7319.8319.6419.73
10/19/199020.1320.182020.13
10/22/199020.320.3320.0820.3
10/23/199020.9320.9320.1320.93
10/24/199020.6421.1620.4720.64
10/25/199020.8120.8120.5720.81
10/26/199020.4320.5220.3820.43
10/29/199020.3820.4720.1120.38
10/30/199020.0320.2720.0320.03
10/31/199019.952019.7819.95
11/01/199019.5919.7119.5919.59
11/02/199019.3919.4519.2919.39
11/05/199019.5919.7819.5319.59
11/06/199019.4119.8319.2919.41
11/07/199019.3119.5319.1219.31
11/08/199019.3919.3918.8919.39
11/09/199019.7619.8319.5619.76
11/12/199020.2320.3320.0320.23
11/13/199020.1320.5520.1320.13
11/14/199019.9319.9519.7819.93
11/15/199020.1920.1920.0320.19
11/16/199020.2320.3820.1820.23
11/19/199020.6920.7120.4320.69
11/20/199020.7920.8120.6120.79
11/22/199021.2621.3121.0821.26
11/23/199021.0821.2721.0121.08
11/26/199020.6120.8620.6120.61
11/27/199020.1120.5220.1120.11
11/28/199020.4320.6420.1320.43
11/29/199020.620.620.4320.6
11/30/199021.0421.1620.8121.04
12/03/199021.4421.821.3321.44
12/04/199021.3121.3121.0821.31
12/05/199021.5821.5821.421.58
12/06/199021.6421.7521.4621.64
12/07/199021.721.721.4821.7
12/10/199021.4821.7521.4821.48
12/11/199021.2321.3121.1621.23
12/12/199021.4621.5821.4121.46
12/13/199020.7121.6820.6620.71
12/14/199020.220.2720.1320.2
12/17/199019.5319.9819.5319.53
12/18/199019.5819.6819.4919.58
12/19/199019.3419.6819.2419.34
12/20/199018.4919.0218.4918.49
12/21/199018.5718.7418.4518.57
12/27/199018.5318.6218.5218.53
12/28/199018.2518.4718.2518.25