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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 32.6539
CLOSE 32.5912

Low

LOW 27.76

High

HIGH 41.63
DATEOPENHIGHLOWCLOSE
01/02/202441.341.6340.9341.1
01/03/202441.1841.340.2940.42
01/04/202440.5240.840.3940.78
01/05/202440.5740.8240.2740.74
01/08/202440.5940.7840.3840.48
01/09/202440.541.1940.4641.17
01/10/202441.0541.0940.7640.77
01/11/202440.8240.9339.2539.55
01/12/202439.739.838.6839.21
01/15/202439.439.4938.5238.56
01/16/202438.4838.5737.8238.36
01/17/2024383836.3337.14
01/18/202436.937.1236.5336.92
01/19/20243737.573737.49
01/22/202437.6137.7936.3436.72
01/23/202436.9537.1636.6736.67
01/24/202436.7837.0536.6436.72
01/25/202436.6136.7536.3436.63
01/26/202436.837.4933.8934.42
01/29/202434.4434.6233.9234.28
01/30/202434.1934.5833.9834.3
01/31/202434.2534.4133.9934.33
02/01/202434.0134.233.5933.78
02/02/202434.0934.2133.5733.6
02/05/202433.5634.5433.5633.93
02/06/202433.633.8132.5133.03
02/07/202433.133.2532.2132.72
02/08/202432.6933.1932.6532.95
02/09/202432.6532.7932.3832.46
02/12/202432.5532.9732.432.51
02/13/202432.6432.932.1132.19
02/14/202432.1232.2531.6831.84
02/15/202431.9332.3131.8332.08
02/16/202432.2432.2731.2931.8
02/19/202431.7632.0731.0231.21
02/20/202431.0631.3430.7531.17
02/21/202430.9531.3230.7531.18
02/22/202431.3231.5630.9831.11
02/23/202431.1331.1830.6430.97
02/26/20243131.0430.3330.36
02/27/202430.2531.0430.2131.01
02/28/202431.131.2430.5730.79
02/29/202430.8431.3830.5831
03/01/202430.9231.2830.5530.66
03/04/202430.7730.9230.4930.6
03/05/202430.7631.7130.631.51
03/06/202431.532.0631.4131.74
03/07/202431.8132.5831.632.23
03/08/202432.3832.6831.831.84
03/11/202431.9532.231.4231.52
03/12/202431.5731.9131.2431.48
03/13/202431.832.2631.431.74
03/14/202432.3632.9130.6230.62
03/15/202430.8531.4730.6731.01
03/18/202430.7231.4930.7230.94
03/19/202431.0131.0530.4330.45
03/20/202430.3531.1230.0831.04
03/21/202431.1831.5330.8730.92
03/22/20243131.6230.9231.15
03/25/202431.1631.2631.0431.17
03/26/202431.2131.3230.8830.99
03/27/202431.0531.5730.9931.49
03/28/202431.731.8331.2931.46
04/02/202431.2631.5530.9330.93
04/03/20243131.0230.330.53
04/04/202430.5431.3530.5431.16
04/05/202430.9231.5630.5630.75
04/08/202430.8531.2430.8330.96
04/09/202431.0331.3530.7931.03
04/10/202431.2131.3330.3530.51
04/11/202430.4431.7730.431.34
04/12/202431.9432.9331.6732.49
04/15/202432.3332.4131.7932
04/16/202431.7132.5731.7131.9
04/17/202431.6732.0631.3931.7
04/18/202432.132.4531.8932.34
04/19/202432.3932.832.0432.45
04/22/202432.332.4431.5132.07
04/23/202432.1532.2231.7131.93
04/24/202431.8631.9831.5531.66
04/25/202431.6632.3931.5931.89
04/26/202431.9632.6231.9632.19
04/29/202432.3433.1432.3333
04/30/202433.2833.4532.5532.63
05/02/202433.0933.4533.0433.31
05/03/202433.4333.9133.1433.14
05/06/202432.632.6832.2732.38
05/07/202432.4833.1132.4533.11
05/08/202433.1433.3432.7833.01
05/09/202433.0533.8833.0233.84
05/10/202433.9934.7233.9634.5
05/13/202434.634.634.234.46
05/14/202434.6535.0734.634.95
05/15/202435.0436.3534.6635.6
05/16/202435.5835.8935.2535.39
05/17/202435.3635.5534.5434.71
05/20/202434.7635.0534.6534.74
05/21/202434.6234.6934.2634.42
05/22/202434.3734.7534.2634.71
05/23/202434.6634.7534.1734.6
05/24/202434.2934.53434.15
05/27/202434.1435.0934.1335.02
05/28/202435.1135.4434.9835.03
05/29/202434.6834.8134.1934.23
05/30/202434.0934.9334.0734.82
05/31/202434.6734.9734.6334.84
06/03/202435.0435.7234.9535.64
06/04/202435.6635.9235.4235.57
06/05/202435.7935.8934.9135.2
06/06/202435.0935.6334.7434.87
06/07/202434.8334.9533.9634.18
06/10/202433.9133.9133.3433.61
06/11/202433.6133.8333.2433.69
06/12/202433.7434.3333.5934.05
06/13/202433.8734.1533.4933.66
06/14/202433.7633.832.8433.16
06/17/202433.1733.232.7333.04
06/18/202433.133.463333.41
06/19/202433.4133.593333.1
06/20/202433.2433.6433.1633.52
06/21/202433.5233.7833.4233.43
06/24/202433.4133.6533.0833.47
06/25/202433.533.733.3933.66
06/26/202433.6633.7632.8233.22
06/27/202433.1733.2432.332.6
06/28/202432.532.6331.8831.95
07/01/202432.4633.0332.4532.6
07/02/202432.532.5732.1532.15
07/03/202432.232.7632.0232.7
07/04/202432.5732.9732.5432.97
07/05/202433.1233.633.1233.6
07/08/202433.4633.5133.0233.06
07/09/202433.0933.3332.5332.64
07/10/202432.6733.2132.6433.05
07/11/202433.3534.0333.0234.03
07/12/202434.1734.2333.7133.89
07/15/202433.7533.7532.6232.73
07/16/202432.6232.9332.3132.61
07/17/202432.4533.0232.4532.74
07/18/202432.8433.0432.7532.77
07/19/202432.4933.232.3932.79
07/22/202433.2333.343333
07/23/202432.7233.1132.6333.11
07/24/202432.933.5832.8733.25
07/25/202433.0433.5332.8633.3
07/26/202433.1533.6333.0633.63
07/29/202433.7534.433.7234.08
07/30/202434.1734.3633.9134.24
07/31/202434.5534.6534.3634.49
08/01/202434.4334.8434.1534.25
08/02/202433.8434.0131.5631.56
08/05/202430.8431.5530.6630.86
08/06/202431.0531.6330.7631
08/07/202431.1532.183131.93
08/08/202431.9232.0631.5632.06
08/09/202431.9732.2331.7431.82
08/12/202431.8632.5431.8632.36
08/13/202432.5632.7532.1932.29
08/14/202431.7632.1730.2630.45
08/15/202430.731.3730.730.8
08/16/202430.8931.0830.7631.01
08/19/202431.0631.4631.0331.37
08/20/202431.3731.631.2731.54
08/21/202431.531.6531.2931.49
08/22/202431.4831.8131.4831.67
08/23/202431.7432.1231.6932.05
08/26/20243232.1531.8632.09
08/27/202432.232.3332.1232.12
08/28/202432.0932.2532.0232.12
08/29/202432.0632.9132.0632.62
08/30/202432.6932.9832.6232.63
09/02/202432.6432.8432.3532.71
09/03/202432.732.9132.5132.62
09/04/202432.3432.5432.0432.31
09/05/202432.2933.632.2832.97
09/06/202432.9133.0932.7732.81
09/09/202432.9533.4732.5433.17
09/10/202433.3134.0333.1133.11
09/11/202433.433.7432.632.84
09/12/202433.0133.3132.5832.63
09/13/202432.833.0732.733.01
09/16/202433.0733.1632.5732.67
09/17/202432.8732.9232.532.7
09/18/202432.7632.8232.2832.28
09/19/202432.532.5430.9631.04
09/20/202431.0531.3130.9431.08
09/23/202431.1632.131.1231.94
09/24/202432.0932.2831.7932.21
09/25/202432.0432.2231.7432.08
09/26/202432.6533.3132.5233.01
09/27/202433.233.4432.9933.22
09/30/202433.0933.1832.6832.68
10/01/202432.6332.7532.2132.31
10/02/202432.3432.4532.0132.33
10/03/202432.1932.3831.9232.09
10/04/202432.1632.3131.231.46
10/07/202431.6131.7831.2631.53
10/08/202431.431.5731.2731.35
10/09/202431.4331.5231.1831.43
10/10/202431.3931.5131.1731.36
10/11/202431.3231.7731.3131.56
10/14/202431.6631.9231.4631.86
10/15/20243232.0931.731.8
10/16/202431.8531.8631.4431.75
10/17/202431.6532.0231.4931.53
10/18/202431.4731.5331.1631.49
10/21/202431.5231.723131.54
10/22/202431.3931.4130.8131.01
10/23/20243131.1830.6130.61
10/24/202430.6531.1730.6130.77
10/25/202430.730.8930.4330.71
10/28/202430.8230.930.6930.76
10/29/202430.9631.1130.2730.27
10/30/202430.2130.413030.19
10/31/202430.0730.1429.5229.77
11/01/202429.7130.129.6829.74
11/04/202429.8430.529.7830.21
11/05/202430.330.5430.1230.38
11/06/202429.4829.9228.1529.05
11/07/202429.0130.572930.1
11/08/202430.130.4429.930.15
11/11/202430.2831.0230.2730.76
11/12/202430.6330.7130.130.12
11/13/202432.0532.8131.7831.97
11/14/20243232.1531.6931.75
11/15/202431.6632.2831.631.93
11/18/202432.1732.2831.6831.92
11/19/202431.9532.2131.2931.42
11/20/202431.531.6330.7331
11/21/202430.8631.0330.5730.77
11/22/202430.831.4430.7931.01
11/25/202431.1431.3230.6830.96
11/26/202430.8331.2730.730.8
11/27/202430.8631.330.4731.14
11/28/202431.1632.0331.1231.85
11/29/202431.7731.931.5431.87
12/02/202431.7432.2231.6731.83
12/03/20243232.1131.5131.7
12/04/202431.8231.9330.9230.97
12/05/202430.8931.2730.7230.75
12/06/202430.830.9330.6130.73
12/09/202430.8630.9430.7230.94
12/10/202430.843130.7130.8
12/11/202430.8530.8830.130.2
12/12/202430.1630.3129.929.9
12/13/202429.9329.9729.1329.28
12/16/202429.2229.3128.428.58
12/17/202428.428.5428.1728.33
12/18/202428.2828.4427.8928.26
12/19/202427.928.4327.7628.33
12/20/202428.0528.2527.8828.25
12/23/202428.2528.4628.0228.46
12/27/202428.2628.5828.0228.58
12/30/202428.4828.8328.4428.83