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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.1184
CLOSE 24.1436

Low

LOW 18.75

High

HIGH 28.81
DATEOPENHIGHLOWCLOSE
01/02/201918.8919.3818.7519.3
01/03/201919.1819.7119.0219.52
01/04/201919.6920.0819.5619.92
01/07/201919.9920.0619.719.9
01/08/201919.920.0819.8219.98
01/09/201920.0320.1319.9119.98
01/10/201919.9120.3519.920.26
01/11/201920.320.4820.0420.13
01/14/201920.0620.2619.8219.86
01/15/20192020.0719.7319.95
01/16/201919.9819.9919.719.76
01/17/201919.4719.919.4119.88
01/18/201920.0620.3319.8320.25
01/21/201920.2520.319.4919.62
01/22/201919.4419.7519.4219.65
01/23/201919.6120.6919.620.65
01/24/201920.6821.4820.6121.34
01/25/201921.521.6221.1921.36
01/28/201921.2321.5821.1521.28
01/29/201921.2921.6821.221.62
01/30/201921.5821.7121.421.53
01/31/201921.5921.7921.4721.64
02/01/201921.7521.7521.4221.72
02/04/201921.721.8121.3321.57
02/05/201921.6421.721.2821.69
02/06/201921.521.6521.3221.51
02/07/201921.4321.6921.2921.45
02/08/201921.3821.7421.3421.55
02/11/201921.5622.0921.5322.03
02/12/201922.2222.6922.0622.41
02/13/201922.4922.521.9622.11
02/14/201922.2222.6522.1822.43
02/15/201922.522.5122.2122.34
02/18/201922.3622.4822.2222.26
02/19/201922.222.3922.1322.38
02/20/201922.3422.522.3122.37
02/21/201922.3822.5621.7622.07
02/22/201921.9922.1221.8621.94
02/25/201921.962221.6721.89
02/26/201921.7522.0621.6321.99
02/27/201921.921.9121.4421.47
02/28/201921.3321.4921.1821.46
03/01/201921.6421.7121.4921.66
03/04/201921.721.7321.4421.5
03/05/201921.4321.6521.3121.52
03/06/201921.5621.5721.1721.31
03/07/201921.321.6321.2721.59
03/08/201921.4521.8821.4221.62
03/11/201921.6721.8521.6321.68
03/12/201921.8322.1121.5522.04
03/13/201922.0422.1421.5821.66
03/14/201921.0522.2320.9122.06
03/15/201922.0522.5421.9722.49
03/18/201922.4922.6122.3822.55
03/19/201922.5222.6522.3822.38
03/20/201922.3722.4822.1722.27
03/21/201922.2523.1122.2323.05
03/22/201923.2423.8223.2123.75
03/25/201923.4724.3923.4424.33
03/26/201924.4424.5423.7323.88
03/27/201923.9924.0423.5423.95
03/28/201923.8124.223.7223.76
03/29/201923.9123.9523.5223.9
04/01/201924.0124.0423.5723.66
04/02/201923.6523.7923.623.73
04/03/201923.8524.0323.5524
04/04/201923.8924.0823.5623.7
04/05/201923.7823.9823.6523.93
04/08/201923.9924.0223.723.73
04/09/201923.7523.9823.6123.85
04/10/201923.8624.2323.7824.12
04/11/201924.0724.1823.6423.73
04/12/201923.7723.9523.523.63
04/15/201923.6523.8123.5223.59
04/16/201923.6323.6522.8523.01
04/17/201923.0223.0322.5622.89
04/18/201922.923.122.8322.9
04/23/201922.923.0922.8522.91
04/24/201922.8222.8922.2822.76
04/25/201922.6122.922.5222.61
04/26/201922.8322.9822.6322.8
04/29/201922.822.8422.4222.6
04/30/201922.5322.822.5222.77
05/02/201922.4922.8422.3522.36
05/03/201922.2422.5822.1722.57
05/06/201921.8422.0221.2321.57
05/07/201921.5922.1321.5521.99
05/08/201921.7822.1721.7822.06
05/09/201921.9522.2921.7121.79
05/10/201921.8622.3221.8222.15
05/13/201922.1722.3721.9622.15
05/14/201922.0623.0722.0622.73
05/15/201923.2123.6123.0323.32
05/16/201923.3223.7623.1923.61
05/17/201923.6123.6223.2423.47
05/20/201923.4523.7823.2823.34
05/21/201923.3423.523.1223.24
05/22/201923.2423.3623.1423.34
05/23/201923.2523.2622.5322.97
05/24/20192323.0222.7622.9
05/27/201922.9622.9722.7522.87
05/28/201922.8222.8722.4922.75
05/29/201922.5322.6422.2922.35
05/30/201922.3822.5422.2722.34
05/31/201922.2722.3721.9722.36
06/03/201922.1522.2421.8722.24
06/04/201922.1922.5322.0322.33
06/05/201922.3822.6922.3222.63
06/06/201922.6123.0922.5823.07
06/07/201923.123.6723.0623.47
06/11/201923.4823.6323.0123.24
06/12/201923.1223.2223.0423.06
06/13/201923.0123.1522.7322.77
06/14/201922.7522.922.6322.85
06/17/201922.9922.9922.6222.67
06/18/201922.742422.5223.54
06/19/201923.6223.6222.7122.9
06/20/201923.1223.322.6822.83
06/21/201922.8922.9922.5722.73
06/24/201922.3722.421.8921.99
06/25/201922.122.332222.07
06/26/201921.9121.9421.5921.64
06/27/201921.6421.6421.3421.49
06/28/201921.4521.6721.3521.67
07/01/201921.821.9821.5221.91
07/02/201921.922.3421.8822.26
07/03/201922.422.922.3622.65
07/04/201922.6922.9622.5522.87
07/05/201922.8823.1822.7322.92
07/08/201922.812322.6822.87
07/09/201922.8523.2122.6922.75
07/10/201922.6722.8822.3522.8
07/11/201922.923.422.8923.01
07/12/20192323.122.7223.1
07/15/201923.123.5223.0823.5
07/16/201923.4823.4823.2123.44
07/17/201923.3623.9623.3623.59
07/18/201923.4623.9723.423.8
07/19/201923.9324.1323.8323.93
07/22/201923.9324.2723.824.26
07/23/201924.324.3523.8423.96
07/24/201923.8724.1523.8724.15
07/25/201924.224.824.0724.36
07/26/201924.4424.5824.2824.38
07/29/201924.3124.624.3124.48
07/30/201924.4425.324.1324.3
07/31/201924.4224.5523.8324.46
08/01/201924.525.0524.3625.03
08/02/201924.8525.224.7125.05
08/05/20192525.1224.3424.49
08/06/201924.4525.1824.4125.01
08/07/201925.1925.5325.1525.28
08/08/201925.4925.7325.1225.71
08/09/201925.5425.8625.325.68
08/12/201925.7125.9225.3825.39
08/13/201925.425.525.1525.38
08/14/201925.6325.9225.3325.54
08/15/201925.5225.7125.1425.42
08/16/201925.525.6925.4225.57
08/19/201925.7225.7325.325.55
08/20/201925.6425.725.0425.25
08/21/201925.4325.8925.4225.53
08/22/201925.525.6625.225.3
08/23/201925.525.6725.1625.23
08/26/201925.0925.3925.0925.33
08/27/201925.4226.0325.3525.9
08/28/201925.9526.0225.4725.72
08/29/201925.6526.125.5925.77
08/30/201925.7425.9725.6625.91
09/02/201926.0427.125.9926.86
09/03/201926.9227.0426.5627
09/04/201927.1627.3827.0127.11
09/05/201927.1827.2826.3226.47
09/06/201926.526.9326.426.78
09/09/201926.8426.8826.1426.24
09/10/201926.3126.3225.8826.28
09/11/201926.2726.3826.0926.24
09/12/201926.3826.925.9426.56
09/13/201926.5726.5725.9126.1
09/16/201926.1626.2825.8225.9
09/17/20192626.3525.8226.35
09/18/201926.426.8626.3826.86
09/19/201926.8627.3926.6427.39
09/20/201927.4528.2227.4328.19
09/23/201928.2928.628.128.57
09/24/201928.6228.728.0728.27
09/25/201928.0528.3827.8727.91
09/26/201927.8828.3327.8528.29
09/27/201928.3428.6528.128.57
09/30/201928.6528.8128.228.69
10/01/201928.7428.7727.9228.24
10/02/201928.2428.3527.4427.58
10/04/201927.5828.3227.3328.22
10/07/201928.228.3127.9828.02
10/08/201928.0928.2227.6127.74
10/09/201927.828.0727.6127.65
10/10/201927.627.6226.9327.13
10/11/201927.0727.4326.8626.99
10/14/201927.0527.3527.0327.23
10/15/201927.3127.7127.2927.65
10/16/201927.6327.7427.1627.44
10/17/201927.4627.727.2527.33
10/18/201927.4627.827.1627.34
10/21/201927.4227.482727.13
10/22/201927.1427.6827.0127.54
10/23/201927.5827.9427.3927.91
10/24/201927.9928.1527.5728.08
10/25/201928.0828.1527.5427.54
10/28/201927.5427.5427.2927.36
10/29/201927.3527.3626.1926.82
10/30/201926.7727.2626.7227.15
10/31/201927.2727.527.1127.33
11/01/201927.427.8227.2127.76
11/04/201927.827.8427.0727.5
11/05/201927.4727.526.726.75
11/06/201926.726.9326.5326.92
11/07/201927.0427.0625.925.92
11/08/201926.0226.4425.9726.18
11/11/201926.1726.2725.8425.94
11/12/201925.9826.4525.9526.27
11/13/201926.2626.5126.1726.44
11/14/201926.726.725.2625.79
11/15/201925.9426.1525.6625.71
11/18/201925.8226.6725.6526.66
11/19/201926.6226.826.0926.41
11/20/201926.3126.6826.0426.38
11/21/201926.2226.7826.1726.37
11/22/201926.3426.6226.2626.39
11/25/201926.4526.9726.4126.86
11/26/201926.9727.1226.7326.98
11/27/201927.1527.1926.7527.09
11/28/201927.127.1326.8227.08
11/29/201926.9527.2126.8526.91
12/02/201926.8526.8925.4125.45
12/03/201925.525.8525.4425.7
12/04/201925.7325.9325.625.76
12/05/201925.8826.0225.5725.68
12/06/201925.826.2425.7126.19
12/09/201926.2426.2925.9425.99
12/10/201925.926.1825.8326.1
12/11/201926.1726.5726.126.49
12/12/201926.4726.6826.2526.25
12/13/201926.4526.6125.8425.97
12/16/201926.0526.626.0526.28
12/17/201926.3826.6426.1826.46
12/18/201926.3726.5826.0226.17
12/19/201926.2426.6826.1926.62
12/20/201926.5827.2526.5827.09
12/23/201927.127.1526.6526.98
12/27/201927.0727.3427.0327.06
12/30/20192727.3526.8427.35