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

1994 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.2873
CLOSE 23.261

Low

LOW 19.99

High

HIGH 27.08
DATEOPENHIGHLOWCLOSE
01/03/199426.712726.526.94
01/04/19942727.0826.4826.48
01/05/199426.6626.8626.2526.25
01/06/199426.2526.2525.9926.17
01/07/199426.1226.1525.3826.12
01/10/199426.1726.326.0926.09
01/11/199426.1726.226.0226.05
01/12/199425.9925.9925.5825.58
01/13/199425.4825.6825.2225.33
01/14/199425.3325.4824.4625.28
01/17/199425.3525.4825.0225.07
01/18/199424.9725.3324.9725.3
01/19/199425.2225.5325.2225.52
01/20/199425.5125.6624.9724.99
01/21/199424.9724.9724.4124.51
01/24/199424.5124.7123.9524.66
01/25/199424.5624.9924.5624.66
01/26/199424.6124.9724.5724.92
01/27/199425.0225.0724.7624.76
01/28/199424.8725.1724.7925.07
01/31/199425.1725.4325.125.35
02/01/199425.4625.6125.0725.38
02/02/199425.3825.3825.1725.22
02/03/199425.2825.3324.2324.3
02/04/199424.324.4124.1624.3
02/07/199423.9524.1523.4723.7
02/08/199423.8423.9523.6523.7
02/09/199423.623.8923.4423.89
02/10/199423.952423.7423.84
02/11/199423.8423.8423.4723.7
02/14/199423.7923.8923.5523.67
02/15/199423.6223.723.523.7
02/16/199423.7723.8923.5723.6
02/17/199423.6324.4123.6324.16
02/18/199423.9524.0223.7123.71
02/21/199423.5523.6723.3423.36
02/22/199423.4223.4223.1823.38
02/23/199423.4423.7323.4423.67
02/24/199423.5523.5722.8822.98
02/25/199422.7323.0122.6322.91
02/28/199422.9823.222.9823.18
03/01/199423.1423.1422.4222.42
03/02/199422.4222.4221.421.65
03/03/199421.7622.3521.7122.14
03/04/199422.2722.8322.2722.83
03/07/199423.0423.4723.0423.44
03/08/199423.3923.623.2123.42
03/09/199423.2423.4423.2423.32
03/10/199423.4423.6423.4223.47
03/11/199423.3423.3922.6822.78
03/14/199423.1423.3923.1123.34
03/15/199423.3923.7823.3423.77
03/16/199423.6523.7923.4423.52
03/17/199423.5723.6723.3923.47
03/18/199423.3923.5522.9623.22
03/21/199423.2923.2922.7822.93
03/22/199422.9323.2922.9323.24
03/23/199423.3423.4423.1623.41
03/24/199423.3923.3922.7323.04
03/25/199422.7523.0422.6822.86
03/28/199422.8123.0622.8123.06
03/29/199423.0823.1922.9322.93
03/30/199422.6822.7722.5222.73
03/31/199422.6522.7122.3222.58
04/05/199422.322.9222.2722.91
04/06/199422.9323.1122.9323.05
04/07/199423.1423.2422.9123.14
04/08/199423.3223.6223.3223.56
04/11/199423.6223.8823.6223.77
04/12/199423.8923.9523.7423.74
04/13/199423.7723.8223.5923.77
04/14/199423.7923.8723.3923.44
04/15/199423.623.623.4423.55
04/18/199423.6723.9223.6523.77
04/19/199423.7923.9223.4423.67
04/20/199423.6523.7923.5523.7
04/21/199423.7923.7923.3423.47
04/22/199423.6523.9423.5523.92
04/25/199423.8424.1823.7424.02
04/26/199424.124.3824.0724.33
04/27/199424.424.5624.2824.33
04/28/199424.4124.4123.9723.97
04/29/199423.892423.7623.89
05/02/199423.952423.8923.95
05/03/199424.0524.2724.0524.2
05/04/199424.2324.4624.1224.12
05/05/199424.224.2524.0524.2
05/06/199424.1524.1523.8224.02
05/09/199423.952423.6323.82
05/10/19942424.1523.9224
05/11/199424.1224.2324.0624.12
05/13/199424.1524.224.0724.07
05/16/199424.1524.2524.1524.2
05/17/199424.224.4624.1324.4
05/18/199424.5624.6624.324.35
05/19/199424.3524.4524.2324.25
05/20/199424.324.323.9223.97
05/24/199423.7923.8722.9823.09
05/25/199423.2423.2922.4522.83
05/26/199422.7823.4422.5223.44
05/27/199423.4723.622.8322.84
05/30/199423.0323.2122.9323.19
05/31/199423.0423.3722.9323.32
06/01/199423.3423.3922.9622.96
06/03/199423.1423.3423.0923.34
06/06/199423.4323.4323.1623.19
06/07/199423.0923.1122.7322.83
06/08/199422.8323.0522.8322.93
06/09/199422.9322.9322.4522.52
06/10/199422.622.7322.4722.63
06/13/199422.5222.5222.0122.01
06/14/199421.8622.0621.7322.06
06/15/199422.0122.0621.8121.91
06/16/199421.7321.7321.421.5
06/17/199421.621.6521.4121.48
06/20/199421.321.420.3920.73
06/21/199420.6820.7919.9919.99
06/22/199420.2320.7320.2320.65
06/23/199420.7321.420.7321.4
06/24/199421.1921.320.9921.14
06/27/199420.8421.1220.7321.12
06/28/199421.1921.321.0221.3
06/29/199421.2521.4521.1221.25
06/30/199421.3721.421.0421.04
07/01/199421.1721.2521.1421.22
07/04/199421.321.621.321.48
07/05/199421.5521.5521.1721.25
07/06/199421.1421.3521.0921.19
07/07/199421.2521.3721.1921.22
07/08/199421.321.5521.2821.45
07/11/199421.4522.1721.4522.14
07/12/199422.122.2221.8121.87
07/13/199421.9422.0921.9421.94
07/14/199422.0622.422.0222.32
07/15/199422.4222.9622.2722.93
07/18/199422.8123.1922.7323.09
07/19/199423.2423.3923.1323.24
07/20/199423.2423.3722.9823.04
07/21/199423.0923.2322.9823.23
07/22/199423.3423.523.2723.4
07/25/199423.3423.3723.0923.14
07/26/199423.1623.1622.9322.93
07/27/199422.9822.9822.5222.6
07/28/199422.5822.6322.522.6
07/29/199422.6822.7622.4622.55
08/01/199422.5522.722.5522.7
08/02/199422.7822.9822.6822.96
08/03/199422.9323.0222.8122.83
08/04/199422.8822.8822.6322.63
08/05/199422.6322.8322.6322.78
08/08/199422.7822.8322.6322.83
08/09/199422.8322.8322.6322.7
08/10/199422.6822.8322.5122.65
08/11/199422.6822.7722.622.63
08/12/199422.4722.5322.3522.53
08/15/199422.5222.7522.4722.63
08/16/199422.6322.7822.6322.73
08/17/199422.7823.1422.7523.07
08/18/199423.0423.1122.8622.91
08/19/199422.8823.0122.8422.88
08/22/199422.7322.7822.3222.42
08/23/199422.4722.6322.3522.63
08/24/199422.6323.0922.5823.08
08/25/199423.1623.4423.0923.29
08/26/199423.3423.8923.2923.84
08/29/199423.8424.4623.7724.18
08/30/199424.224.2823.8923.89
08/31/199423.8924.323.8923.95
09/01/199423.9524.1523.8923.95
09/02/199423.9224.4523.9224.28
09/05/199424.224.2323.8724.05
09/06/199423.952423.7923.79
09/07/199423.9224.0223.5223.84
09/08/19942424.0523.8924
09/09/199423.9524.123.6523.67
09/12/199423.723.723.5223.67
09/13/199423.6523.6523.2123.6
09/14/199423.4423.6323.3923.44
09/15/199423.5523.6523.3923.65
09/16/199423.6523.7723.2123.32
09/19/199423.3423.5523.2423.55
09/20/199423.4223.4223.1923.19
09/21/199423.1923.5523.1923.24
09/22/199423.3423.5523.3423.39
09/23/199423.5323.9523.5323.84
09/26/199423.892423.4423.5
09/27/199423.4423.723.4423.67
09/28/199423.7423.8923.723.79
09/29/199423.723.723.2423.29
09/30/199423.2923.3222.7322.83
10/04/199422.8822.9322.3522.52
10/05/199422.4722.4721.6521.68
10/06/199421.9622.0421.7621.99
10/07/199421.9122.1221.8122.12
10/10/199422.2723.0422.2223.01
10/11/199422.8823.2122.8323.14
10/12/199423.1423.2922.9323.29
10/13/199423.1423.623.0423.6
10/14/199423.623.9523.4423.94
10/17/199423.7924.2523.6523.74
10/18/199423.8423.8423.5523.62
10/19/199423.6723.723.4423.56
10/20/199423.523.7923.3923.44
10/21/199423.2923.3923.0623.19
10/24/199423.3223.3223.1923.21
10/25/199422.9922.9922.4222.86
10/26/199422.8622.9822.7822.83
10/27/199422.8823.0622.7722.81
10/28/199423.0423.4722.9823.34
10/31/199423.4423.623.3723.37
11/01/199423.3223.5723.3223.47
11/02/199423.2423.2523.0423.04
11/03/199423.0923.3422.9923.22
11/04/199423.2423.3223.1623.27
11/07/199423.1923.1922.9823.01
11/08/199423.0423.1923.0423.17
11/09/199423.2423.6523.2423.55
11/10/199423.5923.6523.3723.6
11/11/199423.5723.5723.3223.37
11/14/199423.4723.6223.4523.62
11/15/199423.6523.7923.6523.73
11/17/199423.623.6423.4323.51
11/18/199423.4723.5123.2123.39
11/21/199423.5223.7923.5223.6
11/22/199423.5423.623.3923.47
11/23/199423.0923.1622.8523.04
11/24/199423.0623.2123.0423.17
11/25/199423.1923.1922.9323.01
11/28/199423.0923.2522.9823.04
11/29/199423.0623.0622.8322.83
11/30/199422.8323.0322.8323.02
12/01/199422.9823.0422.8322.91
12/02/199422.7822.9422.7822.88
12/05/199422.9823.1522.9823.04
12/06/199423.1123.1123.0123.01
12/07/199423.0423.0922.6822.68
12/08/199422.7322.8622.0122.02
12/09/199421.9621.9921.8621.91
12/12/199421.9622.1421.8121.81
12/13/199421.9121.9921.8321.93
12/14/199421.9622.0121.7322.01
12/15/199422.0422.1922.0422.14
12/16/199422.1522.3522.1322.22
12/19/199422.4222.5822.3222.32
12/20/199422.2722.522.2722.5
12/21/199422.5522.6322.2422.35
12/22/199422.3722.4222.1722.27
12/23/199422.2722.4222.2722.32
12/27/199422.3522.4722.2922.36
12/28/199422.3722.3722.1922.19
12/29/199422.2222.2221.8121.86
12/30/199421.9122.1421.9122.14