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
RWE.DE: RWE AG Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.9631
CLOSE 56.8457
Low
LOW 47.49
High
HIGH 69.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 68.23 | 68.76 | 68.08 | 68.74 |
| 01/05/2010 | 68.78 | 69.07 | 67.92 | 68.3 |
| 01/06/2010 | 68.21 | 68.59 | 67.79 | 68.17 |
| 01/07/2010 | 67.94 | 68.16 | 67.33 | 67.89 |
| 01/08/2010 | 68.14 | 68.33 | 67.06 | 67.79 |
| 01/11/2010 | 68.04 | 68.71 | 67.95 | 68.58 |
| 01/12/2010 | 68.39 | 68.58 | 66.94 | 67.89 |
| 01/13/2010 | 67.82 | 68.14 | 67.32 | 67.74 |
| 01/14/2010 | 68.04 | 68.45 | 67.24 | 68.45 |
| 01/15/2010 | 68.59 | 68.9 | 67.61 | 67.91 |
| 01/18/2010 | 68.16 | 68.34 | 67.49 | 67.56 |
| 01/19/2010 | 67.54 | 68.48 | 67.19 | 68.16 |
| 01/20/2010 | 68 | 68.49 | 66.81 | 67.01 |
| 01/21/2010 | 67.58 | 68.57 | 67.01 | 67.14 |
| 01/22/2010 | 66.95 | 67.49 | 66.12 | 66.86 |
| 01/25/2010 | 66.58 | 66.68 | 65.54 | 65.81 |
| 01/26/2010 | 65.27 | 65.83 | 64.83 | 65.77 |
| 01/27/2010 | 65.4 | 65.44 | 64.82 | 65.44 |
| 01/28/2010 | 65.97 | 65.99 | 63.73 | 63.73 |
| 01/29/2010 | 63.83 | 64.68 | 63.52 | 64.04 |
| 02/01/2010 | 63.9 | 65.28 | 63.89 | 64.78 |
| 02/02/2010 | 64.8 | 65.84 | 64.07 | 65.54 |
| 02/03/2010 | 65.54 | 65.71 | 64.46 | 64.59 |
| 02/04/2010 | 64.8 | 64.81 | 63 | 63.23 |
| 02/05/2010 | 63.38 | 63.72 | 62.4 | 62.45 |
| 02/08/2010 | 63 | 63.67 | 62.57 | 63.38 |
| 02/09/2010 | 63.21 | 63.38 | 62.6 | 63.2 |
| 02/10/2010 | 63.64 | 64.36 | 63.35 | 63.88 |
| 02/11/2010 | 64.21 | 64.72 | 62.88 | 63.3 |
| 02/12/2010 | 63.76 | 64.43 | 63.56 | 63.86 |
| 02/15/2010 | 64.02 | 64.33 | 63.73 | 63.73 |
| 02/16/2010 | 64.12 | 64.47 | 63.19 | 64.27 |
| 02/17/2010 | 64.49 | 64.74 | 64.18 | 64.36 |
| 02/18/2010 | 64.13 | 64.98 | 63.78 | 64.85 |
| 02/19/2010 | 64.3 | 64.8 | 64.1 | 64.55 |
| 02/22/2010 | 64.81 | 64.99 | 64.26 | 64.43 |
| 02/23/2010 | 64.84 | 64.99 | 63.05 | 63.3 |
| 02/24/2010 | 63.45 | 63.66 | 62.71 | 63.11 |
| 02/25/2010 | 61.98 | 62.19 | 61.21 | 61.5 |
| 02/26/2010 | 61.99 | 62.14 | 61.29 | 62.08 |
| 03/01/2010 | 62.6 | 63.08 | 62.22 | 62.73 |
| 03/02/2010 | 62.71 | 62.92 | 62.47 | 62.92 |
| 03/03/2010 | 62.9 | 63.26 | 62.68 | 63.1 |
| 03/04/2010 | 62.62 | 62.84 | 62.42 | 62.72 |
| 03/05/2010 | 62.8 | 62.98 | 62.4 | 62.8 |
| 03/08/2010 | 63.04 | 63.71 | 62.93 | 63.41 |
| 03/09/2010 | 63.64 | 64.51 | 63.49 | 64.28 |
| 03/10/2010 | 64.12 | 64.56 | 63.95 | 64.3 |
| 03/11/2010 | 64.23 | 64.8 | 64.03 | 64.31 |
| 03/12/2010 | 64.55 | 64.55 | 63.79 | 63.79 |
| 03/15/2010 | 63.95 | 64.28 | 63.68 | 63.84 |
| 03/16/2010 | 64.3 | 64.4 | 63.8 | 64.07 |
| 03/17/2010 | 64.09 | 64.49 | 63.81 | 64.32 |
| 03/18/2010 | 64.22 | 64.5 | 63.97 | 64.22 |
| 03/19/2010 | 64.42 | 64.58 | 63.62 | 63.81 |
| 03/22/2010 | 63.9 | 64.06 | 63.37 | 63.76 |
| 03/23/2010 | 63.85 | 64.21 | 63.62 | 63.99 |
| 03/24/2010 | 64.1 | 64.21 | 63.58 | 63.98 |
| 03/25/2010 | 64.15 | 64.86 | 64.02 | 64.6 |
| 03/26/2010 | 64.44 | 64.66 | 64.03 | 64.3 |
| 03/29/2010 | 64.65 | 64.89 | 64.25 | 64.8 |
| 03/30/2010 | 64.84 | 66.04 | 64.84 | 65.62 |
| 03/31/2010 | 65.29 | 65.73 | 65.12 | 65.39 |
| 04/01/2010 | 65.63 | 66.07 | 65.3 | 66.07 |
| 04/06/2010 | 66.27 | 66.35 | 65.68 | 66.13 |
| 04/07/2010 | 66.29 | 66.89 | 66.03 | 66.19 |
| 04/08/2010 | 66.19 | 66.4 | 65.67 | 65.91 |
| 04/09/2010 | 66.53 | 67.86 | 66.2 | 67.63 |
| 04/12/2010 | 68.03 | 68.12 | 67.49 | 67.81 |
| 04/13/2010 | 67.61 | 67.83 | 66.82 | 67.15 |
| 04/14/2010 | 67.49 | 67.91 | 67.26 | 67.38 |
| 04/15/2010 | 67.48 | 67.58 | 66.86 | 67.46 |
| 04/16/2010 | 67.37 | 67.51 | 66.44 | 66.66 |
| 04/19/2010 | 66.69 | 66.97 | 66.36 | 66.43 |
| 04/20/2010 | 66.79 | 67.15 | 66.18 | 66.96 |
| 04/21/2010 | 67.23 | 67.27 | 66.28 | 66.28 |
| 04/22/2010 | 66.39 | 67.09 | 65.6 | 65.93 |
| 04/23/2010 | 62.6 | 62.92 | 62.44 | 62.44 |
| 04/26/2010 | 62.8 | 62.95 | 61.94 | 62.04 |
| 04/27/2010 | 61.95 | 62.55 | 60.85 | 60.85 |
| 04/28/2010 | 60.72 | 61.38 | 60.19 | 60.72 |
| 04/29/2010 | 61.11 | 61.33 | 60.47 | 60.82 |
| 04/30/2010 | 61.33 | 62.36 | 61.11 | 61.67 |
| 05/03/2010 | 61.8 | 62.63 | 61.45 | 62.4 |
| 05/04/2010 | 62.94 | 63.23 | 61.56 | 61.7 |
| 05/05/2010 | 62.13 | 62.18 | 60.71 | 61.1 |
| 05/06/2010 | 60.75 | 61.15 | 59.88 | 60.05 |
| 05/07/2010 | 59.26 | 59.91 | 57.1 | 57.99 |
| 05/10/2010 | 59.24 | 59.5 | 57.98 | 59.39 |
| 05/11/2010 | 58.52 | 59.75 | 58.52 | 59.56 |
| 05/12/2010 | 60.06 | 61.5 | 59.38 | 61.06 |
| 05/13/2010 | 61.7 | 61.7 | 60.56 | 61.02 |
| 05/14/2010 | 60.9 | 60.97 | 58.96 | 59.39 |
| 05/17/2010 | 59.29 | 59.84 | 59.01 | 59.18 |
| 05/18/2010 | 59.61 | 60.45 | 59.42 | 60.06 |
| 05/19/2010 | 59.74 | 60.19 | 58.66 | 59.01 |
| 05/20/2010 | 59.32 | 59.7 | 57.84 | 58.34 |
| 05/21/2010 | 58.37 | 58.72 | 56.24 | 57.42 |
| 05/24/2010 | 57.6 | 57.97 | 56.88 | 57.13 |
| 05/25/2010 | 55.55 | 56.97 | 55.47 | 56.36 |
| 05/26/2010 | 56.82 | 57.42 | 56.54 | 56.62 |
| 05/27/2010 | 57.01 | 58.38 | 56.91 | 58.17 |
| 05/28/2010 | 58.57 | 58.93 | 58.05 | 58.57 |
| 05/31/2010 | 58.55 | 58.72 | 58.16 | 58.16 |
| 06/01/2010 | 57.8 | 58.52 | 57.16 | 58.44 |
| 06/02/2010 | 57.92 | 58.59 | 57.23 | 58.39 |
| 06/03/2010 | 58.88 | 59.45 | 58.74 | 58.87 |
| 06/04/2010 | 58.98 | 59.66 | 58 | 58.09 |
| 06/07/2010 | 57.52 | 58.03 | 57.13 | 57.78 |
| 06/08/2010 | 57.32 | 57.38 | 55.39 | 56.08 |
| 06/09/2010 | 56.47 | 56.47 | 55.47 | 56.27 |
| 06/10/2010 | 55.99 | 56.51 | 55.52 | 56.42 |
| 06/11/2010 | 56.81 | 56.84 | 55.68 | 56.01 |
| 06/14/2010 | 56.71 | 56.79 | 56.32 | 56.71 |
| 06/15/2010 | 56.57 | 57.31 | 56.28 | 57.11 |
| 06/16/2010 | 57.02 | 57.17 | 56.3 | 57.04 |
| 06/17/2010 | 56.95 | 57.07 | 56.31 | 56.72 |
| 06/18/2010 | 56.62 | 57.36 | 56.43 | 56.92 |
| 06/21/2010 | 57.82 | 57.92 | 57.19 | 57.62 |
| 06/22/2010 | 57.36 | 57.65 | 55.92 | 56.97 |
| 06/23/2010 | 56.64 | 56.79 | 55.93 | 56.18 |
| 06/24/2010 | 56.58 | 56.58 | 55.07 | 55.27 |
| 06/25/2010 | 55.52 | 55.62 | 54.64 | 54.98 |
| 06/28/2010 | 55.09 | 55.33 | 54.41 | 54.91 |
| 06/29/2010 | 54.31 | 54.31 | 52.98 | 53.15 |
| 06/30/2010 | 53.19 | 53.72 | 53.03 | 53.55 |
| 07/01/2010 | 52.92 | 53.55 | 52.9 | 53.08 |
| 07/02/2010 | 53.22 | 54.04 | 52.88 | 53.18 |
| 07/05/2010 | 53.47 | 53.52 | 53.17 | 53.18 |
| 07/06/2010 | 53.31 | 54.63 | 53.19 | 54.21 |
| 07/07/2010 | 53.8 | 54.67 | 53.45 | 54.63 |
| 07/08/2010 | 54.63 | 54.91 | 54.23 | 54.91 |
| 07/09/2010 | 55.21 | 55.21 | 54.37 | 54.75 |
| 07/12/2010 | 55.05 | 55.17 | 54.71 | 54.78 |
| 07/13/2010 | 54.68 | 55.22 | 54.47 | 55.22 |
| 07/14/2010 | 54.71 | 54.92 | 54.44 | 54.89 |
| 07/15/2010 | 54.73 | 54.86 | 54.22 | 54.52 |
| 07/16/2010 | 54.17 | 54.4 | 51.64 | 52.17 |
| 07/19/2010 | 52.18 | 52.94 | 52.17 | 52.21 |
| 07/20/2010 | 52.53 | 52.68 | 51.74 | 52.23 |
| 07/21/2010 | 52.44 | 53.31 | 52.4 | 52.47 |
| 07/22/2010 | 52.18 | 53.72 | 52.18 | 53.68 |
| 07/23/2010 | 53.63 | 53.68 | 53.07 | 53.33 |
| 07/26/2010 | 53.67 | 53.68 | 53.16 | 53.5 |
| 07/27/2010 | 53.83 | 54.81 | 53.69 | 54.34 |
| 07/28/2010 | 54.53 | 55.15 | 54.3 | 54.49 |
| 07/29/2010 | 54.53 | 55.17 | 54.24 | 54.35 |
| 07/30/2010 | 54.19 | 54.38 | 53.36 | 54.02 |
| 08/02/2010 | 54.43 | 55.67 | 54.27 | 55.57 |
| 08/03/2010 | 55.47 | 55.6 | 54.85 | 55.6 |
| 08/04/2010 | 55.17 | 56.31 | 55.14 | 55.99 |
| 08/05/2010 | 56.17 | 56.22 | 55.45 | 55.61 |
| 08/06/2010 | 55.72 | 55.74 | 54.77 | 55.09 |
| 08/09/2010 | 55.77 | 55.94 | 55.57 | 55.81 |
| 08/10/2010 | 55.29 | 55.64 | 54.84 | 55.33 |
| 08/11/2010 | 54.84 | 55.07 | 53.83 | 54.02 |
| 08/12/2010 | 54.08 | 54.19 | 53.2 | 53.46 |
| 08/13/2010 | 53.73 | 53.77 | 52.73 | 53.05 |
| 08/16/2010 | 53.13 | 53.13 | 52.14 | 52.63 |
| 08/17/2010 | 53.02 | 53.99 | 52.83 | 53.91 |
| 08/18/2010 | 53.63 | 54.37 | 53.6 | 54.13 |
| 08/19/2010 | 54.58 | 54.65 | 53.4 | 53.53 |
| 08/20/2010 | 53.6 | 53.95 | 53.01 | 53.21 |
| 08/23/2010 | 53.52 | 53.73 | 53.01 | 53.26 |
| 08/24/2010 | 52.89 | 53.01 | 52.14 | 52.74 |
| 08/25/2010 | 52.45 | 52.81 | 51.39 | 52.1 |
| 08/26/2010 | 52.4 | 52.46 | 51.66 | 51.85 |
| 08/27/2010 | 51.74 | 52.45 | 51.63 | 52.24 |
| 08/30/2010 | 52.95 | 53.01 | 51.69 | 51.91 |
| 08/31/2010 | 51.34 | 51.57 | 51.12 | 51.52 |
| 09/01/2010 | 51.44 | 52.18 | 50.72 | 52.13 |
| 09/02/2010 | 52.23 | 52.58 | 51.34 | 52.4 |
| 09/03/2010 | 52.34 | 53.62 | 52.22 | 53.06 |
| 09/06/2010 | 54.33 | 54.67 | 53.96 | 54.04 |
| 09/07/2010 | 54.13 | 54.39 | 53.29 | 53.68 |
| 09/08/2010 | 53.49 | 54.31 | 53.45 | 54.07 |
| 09/09/2010 | 53.65 | 53.8 | 53.08 | 53.68 |
| 09/10/2010 | 53.54 | 53.79 | 52.98 | 53.29 |
| 09/13/2010 | 53.7 | 53.73 | 53.16 | 53.36 |
| 09/14/2010 | 53.01 | 53.07 | 51.79 | 52.38 |
| 09/15/2010 | 52.33 | 52.53 | 51.67 | 52.28 |
| 09/16/2010 | 52.14 | 52.34 | 51.88 | 51.98 |
| 09/17/2010 | 52.24 | 52.37 | 50.28 | 50.84 |
| 09/20/2010 | 50.83 | 50.97 | 50.38 | 50.94 |
| 09/21/2010 | 50.71 | 51.46 | 50.71 | 51.06 |
| 09/22/2010 | 51.44 | 51.54 | 50.36 | 50.52 |
| 09/23/2010 | 50.94 | 51.05 | 49.41 | 50.12 |
| 09/24/2010 | 49.76 | 50.46 | 49.43 | 50.24 |
| 09/27/2010 | 50.69 | 50.69 | 49.83 | 50.06 |
| 09/28/2010 | 50.01 | 50.3 | 49.62 | 50 |
| 09/29/2010 | 49.54 | 50.09 | 49.25 | 49.67 |
| 09/30/2010 | 49.59 | 50.1 | 49.24 | 49.39 |
| 10/01/2010 | 49.5 | 49.99 | 49.32 | 49.4 |
| 10/04/2010 | 49.51 | 49.51 | 48.82 | 49.08 |
| 10/05/2010 | 48.85 | 49.12 | 48.23 | 48.99 |
| 10/06/2010 | 49.14 | 49.31 | 48.5 | 48.98 |
| 10/07/2010 | 48.96 | 49.52 | 48.66 | 49.23 |
| 10/08/2010 | 49.34 | 49.34 | 48.31 | 48.65 |
| 10/11/2010 | 48.65 | 48.98 | 48.42 | 48.87 |
| 10/12/2010 | 48.66 | 48.69 | 47.49 | 47.85 |
| 10/13/2010 | 48.19 | 48.63 | 47.92 | 48.42 |
| 10/14/2010 | 48.25 | 49.4 | 48.12 | 48.87 |
| 10/15/2010 | 49.43 | 49.89 | 49.25 | 49.45 |
| 10/18/2010 | 49.51 | 50.49 | 49.34 | 50.09 |
| 10/19/2010 | 50.49 | 50.49 | 49.8 | 50 |
| 10/20/2010 | 49.99 | 50.11 | 49.57 | 49.99 |
| 10/21/2010 | 50.15 | 50.7 | 49.86 | 50.38 |
| 10/22/2010 | 50.43 | 50.67 | 49.99 | 50.17 |
| 10/25/2010 | 50.58 | 50.7 | 50.24 | 50.25 |
| 10/26/2010 | 50.38 | 50.61 | 50.14 | 50.31 |
| 10/27/2010 | 50.04 | 51.08 | 49.85 | 50.59 |
| 10/28/2010 | 50.96 | 51.45 | 50.77 | 51.04 |
| 10/29/2010 | 51.05 | 51.68 | 50.99 | 51.34 |
| 11/01/2010 | 51.54 | 51.56 | 50.8 | 51.06 |
| 11/02/2010 | 51.14 | 51.43 | 50.83 | 51.33 |
| 11/03/2010 | 51.53 | 51.59 | 50.76 | 50.94 |
| 11/04/2010 | 51.24 | 51.67 | 51.16 | 51.35 |
| 11/05/2010 | 51.3 | 51.33 | 50.79 | 51.13 |
| 11/08/2010 | 51.01 | 51.09 | 50.14 | 50.46 |
| 11/09/2010 | 50.09 | 50.62 | 50.07 | 50.28 |
| 11/10/2010 | 50.36 | 51.84 | 50.18 | 50.84 |
| 11/11/2010 | 50.58 | 50.73 | 49.72 | 50.09 |
| 11/12/2010 | 49.64 | 50.01 | 49.45 | 49.74 |
| 11/15/2010 | 49.78 | 49.78 | 49.34 | 49.64 |
| 11/16/2010 | 49.44 | 49.61 | 49.09 | 49.19 |
| 11/17/2010 | 49.23 | 49.49 | 49.11 | 49.37 |
| 11/18/2010 | 49.61 | 50.1 | 49.58 | 49.91 |
| 11/19/2010 | 50.03 | 50.03 | 49.38 | 49.62 |
| 11/22/2010 | 50.22 | 50.33 | 49.17 | 49.4 |
| 11/23/2010 | 49.2 | 49.56 | 48.53 | 48.53 |
| 11/24/2010 | 48.51 | 49.11 | 48.18 | 48.64 |
| 11/25/2010 | 48.45 | 49.08 | 48.38 | 48.88 |
| 11/26/2010 | 48.61 | 49.01 | 48.46 | 48.75 |
| 11/29/2010 | 48.86 | 49.02 | 47.9 | 47.94 |
| 11/30/2010 | 48.15 | 48.41 | 47.8 | 47.81 |
| 12/01/2010 | 48.35 | 48.81 | 48.19 | 48.53 |
| 12/02/2010 | 48.63 | 48.75 | 48.04 | 48.54 |
| 12/03/2010 | 48.4 | 48.51 | 47.95 | 48.41 |
| 12/06/2010 | 48.55 | 48.55 | 48.05 | 48.13 |
| 12/07/2010 | 48.05 | 48.31 | 47.93 | 48.25 |
| 12/08/2010 | 48.2 | 48.34 | 47.84 | 48.32 |
| 12/09/2010 | 48.45 | 49.44 | 48.33 | 49.26 |
| 12/10/2010 | 49.34 | 49.4 | 49.04 | 49.21 |
| 12/13/2010 | 49.44 | 49.84 | 49.26 | 49.57 |
| 12/14/2010 | 49.65 | 50.12 | 49.59 | 49.85 |
| 12/15/2010 | 49.52 | 49.7 | 49.14 | 49.31 |
| 12/16/2010 | 49.22 | 49.66 | 49.22 | 49.43 |
| 12/17/2010 | 49.61 | 49.68 | 48.86 | 48.86 |
| 12/20/2010 | 49.24 | 49.73 | 48.91 | 49.24 |
| 12/21/2010 | 49.47 | 49.77 | 49.44 | 49.46 |
| 12/22/2010 | 49.41 | 49.87 | 49.41 | 49.64 |
| 12/23/2010 | 49.59 | 49.93 | 49.56 | 49.66 |
| 12/27/2010 | 49.84 | 49.89 | 49.24 | 49.44 |
| 12/28/2010 | 49.64 | 50.01 | 49.52 | 49.82 |
| 12/29/2010 | 50.04 | 50.2 | 49.75 | 49.99 |
| 12/30/2010 | 50.19 | 50.31 | 49.66 | 49.73 |