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

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.5959
CLOSE 24.5948

Low

LOW 21.12

High

HIGH 27.72
DATEOPENHIGHLOWCLOSE
01/02/199521.9922.0921.9422.04
01/03/199522.0622.0621.8121.91
01/04/199521.9422.1421.9422.02
01/05/199522.0822.0921.8621.86
01/06/199521.8621.9621.8621.96
01/09/199521.9922.0421.821.82
01/10/199521.7121.9821.6321.97
01/11/199521.9622.0921.8821.97
01/12/199522.0622.0821.8721.9
01/13/199521.9622.0221.8722.02
01/16/199522.0922.3222.0422.27
01/17/199522.3722.4522.2422.35
01/18/199522.2722.3222.2422.32
01/19/199522.3722.4522.1922.2
01/20/199522.1222.1221.8321.83
01/23/199521.7121.7621.1421.25
01/24/199521.3921.421.1321.17
01/25/199521.1721.4221.1421.3
01/26/199521.421.5321.1221.3
01/27/199521.1921.2721.1421.19
01/30/199521.2221.2721.1421.14
01/31/199521.2221.321.1921.3
02/01/199521.3521.7121.3221.68
02/02/199521.6421.7321.5321.71
02/03/199521.7722.2421.7722.22
02/06/199522.2722.3822.2222.29
02/07/199522.3322.4522.3322.4
02/08/199522.422.422.2422.27
02/09/199522.2722.6322.1922.52
02/10/199522.622.7822.5522.61
02/13/199522.5822.8422.5522.83
02/14/199522.8822.9322.7822.83
02/15/199522.8823.5522.8823.47
02/16/199523.623.9523.4923.57
02/17/199523.523.623.4223.47
02/20/199523.3923.3923.2423.29
02/21/199523.3723.5723.1623.54
02/22/199523.4423.5823.3123.52
02/23/199523.623.8523.623.84
02/24/199523.7923.823.623.7
02/27/199523.5523.7323.4223.63
02/28/199523.7323.8423.723.73
03/01/199523.723.8723.723.79
03/02/199523.7723.8223.5523.59
03/03/199523.5123.6423.2223.29
03/06/199523.2723.2922.9323.09
03/07/199523.1923.3922.9823
03/08/199522.8723.3322.8723.21
03/09/199523.2923.3922.8322.86
03/10/199522.9323.3222.6823.19
03/13/199523.2923.3722.9322.93
03/14/199523.0423.3922.9823.32
03/15/199523.3423.5223.2723.33
03/16/199523.4423.5523.3123.42
03/17/199523.4723.4723.2423.27
03/20/199523.4223.623.4223.42
03/21/199523.5223.7323.4423.44
03/22/199523.4423.6323.4423.47
03/23/199523.4723.522.7322.96
03/24/199523.0623.1422.7322.88
03/27/199523.0423.1622.9822.99
03/28/199523.1123.1622.9122.91
03/29/199522.9322.9622.7322.75
03/30/199522.8823.2722.6823.07
03/31/199523.1623.1622.7522.75
04/03/199522.7823.0922.7322.92
04/04/199523.0923.1923.0223.03
04/05/199523.1323.1422.8622.9
04/06/199522.8322.9822.8122.93
04/07/199522.9122.9622.8122.83
04/10/199522.922.9322.722.76
04/11/199522.9123.0322.8122.9
04/12/199522.9823.3222.9823.14
04/13/199523.2223.2423.1223.12
04/18/199523.0923.0922.8122.83
04/19/199522.7823.0422.722.97
04/20/199523.0423.4423.0423.37
04/21/199523.4423.7923.4423.7
04/24/199523.623.7323.5223.7
04/25/199523.7424.0523.7323.94
04/26/199524.124.123.9523.97
04/27/199523.972423.8623.86
04/28/199523.8923.8923.7323.79
05/02/199523.823.9523.7923.83
05/03/199523.7423.7523.6523.74
05/04/199523.8223.923.6623.66
05/05/199523.6223.6523.523.5
05/08/199523.5523.5523.4523.55
05/09/199523.6223.8423.5723.79
05/10/199523.8424.123.8424
05/11/199524.0724.282424.27
05/12/199524.2824.3524.1824.33
05/15/199524.2124.2524.124.1
05/16/199524.0524.3824.0524.23
05/17/199524.3324.3324.0224.05
05/18/199524.0524.1524.0524.1
05/19/199523.8424.0723.8423.95
05/22/199524.0124.382424.36
05/23/199524.4124.4624.2324.33
05/24/199524.3824.7124.3824.54
05/26/199524.3524.4124.1524.15
05/29/199524.1524.224.124.15
05/30/199524.1824.2624.1224.15
05/31/199524.2524.4624.1724.46
06/01/199524.5624.8724.4824.67
06/02/199524.7524.9924.6524.96
06/06/199524.9925.1524.8424.96
06/07/199524.7724.9224.7724.86
06/08/199524.924.9224.6124.74
06/09/199524.6424.6424.3824.38
06/12/199524.3524.724.324.7
06/13/199524.7124.7124.5324.69
06/14/199524.7424.7624.6424.71
06/16/199524.6624.6624.4624.66
06/19/199524.6625.1524.6625.15
06/20/199525.1525.224.8324.87
06/21/199524.9425.124.8924.91
06/22/199524.8125.2124.8125.12
06/23/199525.1725.2224.6424.76
06/26/199524.8324.9224.6924.84
06/27/199524.7224.8424.6624.84
06/28/199524.7424.7424.5124.58
06/29/199524.6324.8124.6324.69
06/30/199524.6624.6624.4624.58
07/03/199524.5624.6124.5224.61
07/04/199524.6624.8524.6624.76
07/05/199524.8724.9124.6924.76
07/06/199524.7624.8424.6924.69
07/07/199524.8725.1224.8725.1
07/10/199525.1725.2525.1525.21
07/11/199525.1725.282525.28
07/12/199525.2225.3625.1725.28
07/13/199525.3325.424.9824.98
07/14/199525.0725.1924.9225.17
07/17/199525.1725.2625.1125.17
07/18/199525.1225.1225.0225.02
07/19/199524.9425.1624.9225.16
07/20/199524.9225.1724.9225.12
07/21/199525.225.4525.225.25
07/24/199525.3325.7425.2525.68
07/25/199525.7625.7625.3325.39
07/26/199525.5725.5725.4225.45
07/27/199525.4325.6825.425.61
07/28/199525.6625.6825.2825.28
07/31/199525.3325.4225.325.4
08/01/199525.4325.5125.3825.38
08/02/199525.4825.9925.4825.84
08/03/199525.8625.8925.6125.68
08/04/199525.6825.8225.6325.7
08/07/199525.7125.7425.5625.58
08/08/199525.6625.7325.5825.63
08/09/199525.6825.6825.4125.48
08/10/199525.4525.8325.425.83
08/11/199525.7926.0225.7925.88
08/14/199525.8625.8625.6325.79
08/15/199525.8926.2925.8926.24
08/16/199526.3726.3726.226.25
08/17/199526.326.3226.126.1
08/18/199526.1226.3226.0726.25
08/22/199526.3226.3526.0926.2
08/23/199526.2126.2226.0426.12
08/24/199526.1526.1525.9325.96
08/25/199525.9726.1725.9726.14
08/28/199526.226.2225.8125.91
08/29/199525.8925.9425.6825.86
08/30/199525.842625.8425.99
08/31/199525.9925.9925.7825.85
09/01/199525.9325.9725.7625.88
09/04/199525.9126.2525.9126.24
09/05/199526.2226.2826.1826.24
09/06/199526.2726.3726.0426.13
09/07/199525.9926.1325.8926.01
09/08/199526.1226.1225.9125.95
09/11/199525.9526.0925.9426.09
09/12/199526.0926.226.0426.07
09/13/199526.1726.4826.1426.48
09/14/199526.4826.4826.2226.27
09/15/199526.3526.5526.2526.37
09/18/199526.326.526.326.37
09/19/199526.4826.7326.4526.49
09/20/199526.526.5326.2626.32
09/21/199526.2526.526.2526.3
09/22/199526.1826.325.2525.28
09/25/199525.4825.5325.2425.38
09/26/199525.4825.5125.3325.35
09/27/199525.3325.3324.8425.07
09/28/199525.0225.0924.5624.87
09/29/199524.7125.0424.7125.04
10/02/199525.1225.225.0225.07
10/04/199525.2425.3325.2425.29
10/05/199525.2825.3325.0225.04
10/06/199525.0725.0724.7924.96
10/09/199524.8725.0924.7624.88
10/10/199524.9224.9224.5324.64
10/11/199524.7125.0224.6424.89
10/12/199524.9925.1324.9925.1
10/13/199525.1225.4525.1225.43
10/16/199525.4525.4625.3325.38
10/17/199525.4525.6625.4525.45
10/18/199525.4725.5825.4325.47
10/19/199525.525.5125.3525.35
10/20/199525.4325.4325.0725.25
10/23/199525.125.124.7424.88
10/24/199524.8424.9424.6424.69
10/25/199524.8925.0424.824.89
10/26/199524.8125.0624.6625.04
10/27/199524.924.924.4624.7
10/30/199524.8425.2924.8425.29
10/31/199525.2325.6825.2225.59
11/01/199525.6125.8425.4825.82
11/02/199525.8425.8925.6625.84
11/03/199525.9125.9925.7425.78
11/06/199525.8925.8925.6125.74
11/07/199525.7425.8925.5625.78
11/08/199525.8126.0925.6626.04
11/09/199526.226.2826.0126.01
11/10/199525.9726.1225.7926.12
11/13/199526.126.3226.0426.31
11/14/199526.2226.526.2226.37
11/15/199526.326.4326.226.43
11/16/199526.4526.5226.326.43
11/17/199526.426.4526.1726.3
11/20/199526.3526.5526.3526.35
11/21/199526.3726.3926.326.31
11/22/199526.426.4526.1526.21
11/23/199526.226.2726.1726.27
11/24/199526.2526.326.226.3
11/27/199526.3526.6426.3526.63
11/28/199526.626.7326.526.59
11/29/199526.6826.8626.6826.84
11/30/199526.762726.626.95
12/01/199526.9827.1426.9126.98
12/04/199526.9527.1626.8927.16
12/05/199527.2127.3427.1627.27
12/06/199527.2827.4127.2327.39
12/07/199527.4127.4427.2627.34
12/08/199527.3927.7127.3927.7
12/11/199527.6727.7227.5727.63
12/12/199527.627.6927.4627.46
12/13/199527.4627.4627.1127.21
12/14/199527.2127.3426.4526.58
12/15/199526.526.8126.4326.6
12/18/199526.626.626.0426.04
12/19/199526.326.325.9226.23
12/20/199526.426.5126.2526.41
12/21/199526.2726.4326.2726.43
12/22/199526.4526.626.4526.53
12/27/199526.626.8126.626.81
12/28/199526.7526.8126.6626.71
12/29/199526.626.6326.5326.58