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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.5978
CLOSE 24.6145

Low

LOW 17.54

High

HIGH 32.44
DATEOPENHIGHLOWCLOSE
01/01/200324.6224.6224.6224.62
01/02/200324.8226.1524.5326.15
01/03/200326.0426.4725.6526.03
01/06/200326.1726.7125.6326.71
01/07/200326.6226.8225.8626.32
01/08/200326.1726.9426.0326.09
01/09/200326.3226.7825.9726.58
01/10/200326.726.7425.7926.19
01/13/200326.1926.8626.1826.25
01/14/200326.1827.2426.0927.06
01/15/200327.2627.5726.9327.19
01/16/200327.1127.6627.0427.24
01/17/200327.2227.5926.0726.31
01/20/200326.5127.1526.4426.89
01/21/200327.1927.3226.5726.67
01/22/200326.6726.9425.8126.1
01/23/200326.4926.6325.4925.7
01/24/200325.8325.9225.0825.32
01/27/200325.3725.7724.5224.95
01/28/200325.225.6725.0125.38
01/29/200325.425.7724.1525.47
01/30/200325.6725.7824.8525.22
01/31/200324.9725.7724.4225.55
02/03/200325.6225.9125.0325.45
02/04/200325.3225.3824.3624.57
02/05/200324.4224.7323.9424.62
02/06/200324.4224.4323.1323.36
02/07/200323.3323.4522.2322.31
02/10/200322.3822.9221.9322.43
02/11/200322.4723.2422.2922.8
02/12/200322.6822.6821.921.9
02/13/200321.6821.821.1921.41
02/14/200321.5722.421.2322.17
02/17/200322.3922.4321.521.97
02/18/200322.0822.3221.6322.14
02/19/200322.1322.2721.1821.28
02/20/200321.5121.9521.2421.5
02/21/200321.6822.3621.3522.33
02/24/200322.3322.3321.5521.66
02/25/200321.4921.6420.0520.29
02/26/200320.3920.618.9619.09
02/27/200318.9920.6818.8520.68
02/28/200320.5621.0120.2420.42
03/03/200320.5821.0720.0920.39
03/04/200320.2420.6519.8420.34
03/05/200320.320.8919.9220.52
03/06/200320.7221.3819.7920.02
03/07/200319.8220.4519.3620.14
03/10/200320.1420.2418.5718.65
03/11/200318.5419.2118.1918.93
03/12/200318.6918.9917.5417.62
03/13/200318.0419.3817.9219.04
03/14/200319.0419.9818.4919.33
03/17/200318.8920.6818.5120.23
03/18/200320.4420.919.7220.44
03/19/200320.2421.8320.0321.28
03/20/200320.9821.7820.4620.8
03/21/200320.7322.1120.7221.98
03/24/200321.2321.6720.6920.69
03/25/200320.8322.0320.2221.99
03/26/200321.9322.5221.1821.28
03/27/200321.1521.620.5821.35
03/28/200321.2521.7321.121.23
03/31/200321.0321.0320.0920.44
04/01/200320.2421.0220.1620.84
04/02/200320.9622.1520.8922.15
04/03/200322.3322.5821.5421.84
04/04/200321.9522.921.7422.48
04/07/200323.2924.6223.2924.61
04/08/200324.1224.3723.5724.12
04/09/200323.6324.0123.0723.24
04/10/200323.1423.1821.9622.12
04/11/200322.0523.1522.0522.62
04/14/200322.8323.0422.5322.84
04/15/200323.1323.8422.9523.26
04/16/200323.8224.0622.7722.88
04/17/200322.7823.8922.5523.38
04/18/200323.3723.3723.3723.37
04/21/200323.3723.3723.3723.37
04/22/200323.3824.2723.0323.99
04/23/200324.3724.4723.2424.07
04/24/200323.8224.2423.3523.64
04/25/200323.4423.922.9823.09
04/28/200323.0324.523.0324.5
04/29/200324.5424.6823.8923.91
04/30/200323.9924.5823.6524.02
05/01/200324.0224.0224.0224.02
05/02/200323.7524.6723.6424.67
05/05/200324.8125.1624.5424.84
05/06/200324.8225.7524.625.48
05/07/200325.4225.6524.8825.31
05/08/200325.1525.3524.4224.5
05/09/200324.6525.0624.3425.06
05/12/200325.4225.4224.3824.86
05/13/200325.1925.1924.2424.61
05/14/200325.1225.6824.9225.17
05/15/200325.3225.9724.9225.97
05/16/200325.1125.6524.8725.26
05/19/200324.825.0624.0524.3
05/20/200324.1424.3423.7123.96
05/21/200324.1124.2223.0623.74
05/22/200323.6824.423.6624.33
05/23/200324.3524.3523.6823.74
05/26/200323.7324.2223.4523.7
05/27/200323.5624.2123.0924.19
05/28/200324.3724.6123.6624.21
05/29/200324.1724.724.124.2
05/30/200324.2724.723.9424.61
06/02/200324.782524.1724.91
06/03/200324.6825.0524.2724.79
06/04/200324.7225.2624.524.97
06/05/200325.0725.124.3624.67
06/06/200324.625.0724.4924.7
06/09/200324.5524.8924.4424.65
06/10/200324.5324.9424.4324.64
06/11/200324.6224.8124.324.58
06/12/200324.7225.424.625.16
06/13/200325.2325.7625.2125.44
06/16/200325.5125.924.9525.85
06/17/200326.0126.225.626.06
06/18/200326.1126.4225.7126.05
06/19/200326.1826.2325.6425.92
06/20/200325.7826.5725.7726.19
06/23/200326.1926.8125.9626.45
06/24/200326.4226.5625.5725.97
06/25/200325.9226.925.8726.72
06/26/200326.5627.4126.3227.02
06/27/200326.9126.9125.8226.31
06/30/200326.1326.6225.8826.21
07/01/200326.4726.4725.4825.61
07/02/200325.7926.3425.6726.24
07/03/200326.1726.1725.2225.78
07/04/200325.7225.7224.9725.26
07/07/200325.4725.9225.4225.62
07/08/200325.7426.0925.4425.77
07/09/200325.725.9925.3625.51
07/10/200325.3425.6825.0425.37
07/11/200325.3725.7225.2225.63
07/14/200325.7226.1425.2825.98
07/15/2003262625.3125.32
07/16/200325.5625.5624.4624.84
07/17/200324.8225.1724.624.8
07/18/200324.8725.1524.724.95
07/21/200325.1125.1924.1724.26
07/22/200324.3624.9224.1924.72
07/23/200324.9325.124.4324.72
07/24/200324.6725.1724.4425.15
07/25/200324.9725.1624.5324.82
07/28/200325.1725.2724.8925.16
07/29/200325.1625.2624.5924.96
07/30/200324.725.1924.6724.81
07/31/200324.9125.3324.5525.12
08/01/200324.825.0924.1724.5
08/04/200324.2524.823.7324.25
08/05/200324.2724.5723.9524.4
08/06/200324.1824.4123.7624.07
08/07/200324.1724.3923.824.33
08/08/200324.4224.8224.0724.29
08/11/200324.3524.6124.1424.51
08/12/200324.3324.7824.0624.64
08/13/200324.7224.7224.0124.32
08/14/200324.324.7224.1124.72
08/15/200324.7124.7224.1824.48
08/18/200324.5524.7224.2824.72
08/19/200324.8624.9724.1224.27
08/20/200324.4224.5224.0624.35
08/21/200324.424.624.1724.47
08/22/200324.3624.6124.2424.32
08/25/200324.324.5724.1224.35
08/26/200324.3724.5623.9324.02
08/27/200324.1324.524.0724.37
08/28/200324.4224.7124.2724.46
08/29/200324.724.724.2724.45
09/01/200324.624.8624.424.72
09/02/200324.7225.4624.6525.35
09/03/200325.4225.9125.2325.45
09/04/200325.3225.9125.1225.82
09/05/200325.6426.1825.525.62
09/08/200325.6225.7725.3525.39
09/09/200325.5625.6225.0525.24
09/10/200325.1725.4124.9525.16
09/11/200325.0525.2224.7425.02
09/12/200324.9425.224.4124.52
09/15/200324.6224.7724.3724.63
09/16/200324.6524.824.4524.72
09/17/200324.7224.7924.2924.45
09/18/200324.424.6724.3124.49
09/19/200324.724.7224.324.3
09/22/200324.1724.3823.7223.72
09/23/200323.732423.223.3
09/24/200323.4623.6722.6822.79
09/25/200322.6823.322.5923.04
09/26/200322.8323.3822.7523.25
09/29/200323.0323.2422.7623.12
09/30/200322.9823.1322.2922.77
10/01/200322.6423.3222.4323.31
10/02/200323.3323.3622.4522.59
10/03/200322.7623.6822.6123.49
10/06/200323.1823.5323.0523.39
10/07/200323.523.522.9623.06
10/08/200323.1823.4822.8222.98
10/09/200323.0323.5122.8223.46
10/10/200323.2423.5222.9123.1
10/13/200323.0723.5823.0323.49
10/14/200323.6123.6123.2523.55
10/15/200323.6823.9123.2523.41
10/16/200323.4123.7323.223.6
10/17/200323.5323.8723.2423.35
10/20/200323.2823.923.1923.76
10/21/200323.8523.923.4723.85
10/22/200323.7223.8723.2323.23
10/23/200323.0823.6223.0823.58
10/24/200323.523.5323.0623.17
10/27/200323.3523.523.2123.44
10/28/200323.5623.9223.4423.78
10/29/200323.8923.8923.2623.49
10/30/200323.6824.1523.3523.91
10/31/200323.8924.0423.5823.82
11/03/200323.8224.6123.7424.52
11/04/200324.5624.7724.4324.65
11/05/200324.6924.9624.524.9
11/06/200324.9725.0224.5424.67
11/07/200324.7224.9624.4824.68
11/10/200324.6925.8624.6325.35
11/11/200325.1925.825.125.44
11/12/200325.6426.1225.4725.93
11/13/200326.1726.5725.1125.42
11/14/200325.3525.9425.3125.77
11/17/200325.4125.7825.1725.27
11/18/200325.4225.9725.2825.57
11/19/200325.2426.0925.1626.07
11/20/200326.1726.1925.6126.07
11/21/200326.0826.3125.7325.91
11/24/200326.0226.4925.7826.44
11/25/200326.5126.6826.2226.33
11/26/200326.2826.6526.2826.32
11/27/200326.3226.6426.2726.57
11/28/200326.5826.8526.1426.82
12/01/200326.9627.5126.927.46
12/02/200327.4927.627.227.56
12/03/200327.5128.2327.4628.22
12/04/200328.2228.6627.9128.66
12/05/200328.5928.7428.2428.61
12/08/200328.6628.828.3328.61
12/09/200328.8529.1128.5128.92
12/10/200328.8129.0128.5128.64
12/11/200328.8629.0628.729.06
12/12/200329.0629.4128.9329.11
12/15/200329.3629.6929.2529.42
12/16/200329.2830.1129.229.99
12/17/20033030.7829.7630.52
12/18/200330.5330.6430.0330.64
12/19/200330.8230.8230.130.4
12/22/200330.2930.830.1530.65
12/23/200330.8931.430.831.26
12/24/200331.2631.2631.2631.26
12/25/200331.2631.2631.2631.26
12/26/200331.2631.2631.2631.26
12/29/200331.431.9331.331.87
12/30/200332.1332.4431.0231.27
12/31/200331.2731.2731.2731.27