RWE Aktiengesellschaft (RWE.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:40PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 33.09 | 33.45 | 33.04 | 33.31 | 33.31 | 3,019,920 |
| Apr 30, 2024 | 33.28 | 33.45 | 32.55 | 32.63 | 32.63 | 3,286,144 |
| Apr 29, 2024 | 32.34 | 33.14 | 32.33 | 33.00 | 33.00 | 2,346,810 |
| Apr 26, 2024 | 31.96 | 32.62 | 31.96 | 32.19 | 32.19 | 2,207,834 |
| Apr 25, 2024 | 31.66 | 32.39 | 31.59 | 31.89 | 31.89 | 2,929,172 |
| Apr 24, 2024 | 31.86 | 31.98 | 31.55 | 31.66 | 31.66 | 2,012,976 |
| Apr 23, 2024 | 32.15 | 32.22 | 31.71 | 31.93 | 31.93 | 2,263,400 |
| Apr 22, 2024 | 32.30 | 32.44 | 31.51 | 32.07 | 32.07 | 3,315,403 |
| Apr 19, 2024 | 32.39 | 32.80 | 32.04 | 32.45 | 32.45 | 2,287,584 |
| Apr 18, 2024 | 32.10 | 32.45 | 31.89 | 32.34 | 32.34 | 2,268,168 |
| Apr 17, 2024 | 31.67 | 32.06 | 31.39 | 31.70 | 31.70 | 1,738,403 |
| Apr 16, 2024 | 31.71 | 32.57 | 31.71 | 31.90 | 31.90 | 3,024,275 |
| Apr 15, 2024 | 32.33 | 32.41 | 31.79 | 32.00 | 32.00 | 2,261,627 |
| Apr 12, 2024 | 31.94 | 32.93 | 31.67 | 32.49 | 32.49 | 5,566,049 |
| Apr 11, 2024 | 30.44 | 31.77 | 30.40 | 31.34 | 31.34 | 3,658,539 |
| Apr 10, 2024 | 31.21 | 31.33 | 30.35 | 30.51 | 30.51 | 2,941,997 |
| Apr 09, 2024 | 31.03 | 31.35 | 30.79 | 31.03 | 31.03 | 2,091,721 |
| Apr 08, 2024 | 30.85 | 31.24 | 30.83 | 30.96 | 30.96 | 1,588,796 |
| Apr 05, 2024 | 30.92 | 31.56 | 30.56 | 30.75 | 30.75 | 3,302,295 |
| Apr 04, 2024 | 30.54 | 31.35 | 30.54 | 31.16 | 31.16 | 2,157,766 |
| Apr 03, 2024 | 31.00 | 31.02 | 30.30 | 30.53 | 30.53 | 3,646,176 |
| Apr 02, 2024 | 31.26 | 31.55 | 30.93 | 30.93 | 30.93 | 2,444,701 |
| Mar 28, 2024 | 31.70 | 31.83 | 31.29 | 31.46 | 31.46 | 3,662,362 |
| Mar 27, 2024 | 31.05 | 31.57 | 30.99 | 31.49 | 31.49 | 1,884,069 |
| Mar 26, 2024 | 31.21 | 31.32 | 30.88 | 30.99 | 30.99 | 2,075,413 |
| Mar 25, 2024 | 31.16 | 31.26 | 31.04 | 31.17 | 31.17 | 1,622,114 |
| Mar 22, 2024 | 31.00 | 31.62 | 30.92 | 31.15 | 31.15 | 2,432,389 |
| Mar 21, 2024 | 31.18 | 31.53 | 30.87 | 30.92 | 30.92 | 2,776,660 |
| Mar 20, 2024 | 30.35 | 31.12 | 30.08 | 31.04 | 31.04 | 3,894,708 |
| Mar 19, 2024 | 31.01 | 31.05 | 30.43 | 30.45 | 30.45 | 2,594,081 |
| Mar 18, 2024 | 30.72 | 31.49 | 30.72 | 30.94 | 30.94 | 2,328,260 |
| Mar 15, 2024 | 30.85 | 31.47 | 30.67 | 31.01 | 31.01 | 5,439,149 |
| Mar 14, 2024 | 32.36 | 32.91 | 30.62 | 30.62 | 30.62 | 7,639,018 |
| Mar 13, 2024 | 31.80 | 32.26 | 31.40 | 31.74 | 31.74 | 3,951,445 |
| Mar 12, 2024 | 31.57 | 31.91 | 31.24 | 31.48 | 31.48 | 3,064,367 |
| Mar 11, 2024 | 31.95 | 32.20 | 31.42 | 31.52 | 31.52 | 2,210,842 |
| Mar 08, 2024 | 32.38 | 32.68 | 31.80 | 31.84 | 31.84 | 3,198,288 |
| Mar 07, 2024 | 31.81 | 32.58 | 31.60 | 32.23 | 32.23 | 3,256,248 |
| Mar 06, 2024 | 31.50 | 32.06 | 31.41 | 31.74 | 31.74 | 4,117,148 |
| Mar 05, 2024 | 30.76 | 31.71 | 30.60 | 31.51 | 31.51 | 3,487,667 |
| Mar 04, 2024 | 30.77 | 30.92 | 30.49 | 30.60 | 30.60 | 2,814,596 |
| Mar 01, 2024 | 30.92 | 31.28 | 30.55 | 30.66 | 30.66 | 3,647,263 |
| Feb 29, 2024 | 30.84 | 31.38 | 30.58 | 31.00 | 31.00 | 4,775,663 |
| Feb 28, 2024 | 31.10 | 31.24 | 30.57 | 30.79 | 30.79 | 2,659,229 |
| Feb 27, 2024 | 30.25 | 31.04 | 30.21 | 31.01 | 31.01 | 2,721,259 |
| Feb 26, 2024 | 31.00 | 31.04 | 30.33 | 30.36 | 30.36 | 2,434,906 |
| Feb 23, 2024 | 31.13 | 31.18 | 30.64 | 30.97 | 30.97 | 2,195,116 |
| Feb 22, 2024 | 31.32 | 31.56 | 30.98 | 31.11 | 31.11 | 2,489,784 |
| Feb 21, 2024 | 30.95 | 31.32 | 30.75 | 31.18 | 31.18 | 2,153,870 |
| Feb 20, 2024 | 31.06 | 31.34 | 30.75 | 31.17 | 31.17 | 2,532,862 |
| Feb 19, 2024 | 31.76 | 32.07 | 31.02 | 31.21 | 31.21 | 2,678,347 |
| Feb 16, 2024 | 32.24 | 32.27 | 31.29 | 31.80 | 31.80 | 3,762,206 |
| Feb 15, 2024 | 31.93 | 32.31 | 31.83 | 32.08 | 32.08 | 2,070,441 |
| Feb 14, 2024 | 32.12 | 32.25 | 31.68 | 31.84 | 31.84 | 1,909,443 |
| Feb 13, 2024 | 32.64 | 32.90 | 32.11 | 32.19 | 32.19 | 1,926,545 |
| Feb 12, 2024 | 32.55 | 32.97 | 32.40 | 32.51 | 32.51 | 1,891,667 |
| Feb 09, 2024 | 32.65 | 32.79 | 32.38 | 32.46 | 32.46 | 2,278,794 |
| Feb 08, 2024 | 32.69 | 33.19 | 32.65 | 32.95 | 32.95 | 2,232,576 |
| Feb 07, 2024 | 33.10 | 33.25 | 32.21 | 32.72 | 32.72 | 2,593,422 |
| Feb 06, 2024 | 33.60 | 33.81 | 32.51 | 33.03 | 33.03 | 3,616,997 |
| Feb 05, 2024 | 33.56 | 34.54 | 33.56 | 33.93 | 33.93 | 2,317,191 |
| Feb 02, 2024 | 34.09 | 34.21 | 33.57 | 33.60 | 33.60 | 3,392,965 |
| Feb 01, 2024 | 34.01 | 34.20 | 33.59 | 33.78 | 33.78 | 2,484,210 |
| Jan 31, 2024 | 34.25 | 34.41 | 33.99 | 34.33 | 34.33 | 2,834,118 |
| Jan 30, 2024 | 34.19 | 34.58 | 33.98 | 34.30 | 34.30 | 2,374,592 |
| Jan 29, 2024 | 34.44 | 34.62 | 33.92 | 34.28 | 34.28 | 3,105,552 |
| Jan 26, 2024 | 36.80 | 37.49 | 33.89 | 34.42 | 34.42 | 11,116,296 |
| Jan 25, 2024 | 36.61 | 36.75 | 36.34 | 36.63 | 36.63 | 1,555,306 |
| Jan 24, 2024 | 36.78 | 37.05 | 36.64 | 36.72 | 36.72 | 1,023,434 |
| Jan 23, 2024 | 36.95 | 37.16 | 36.67 | 36.67 | 36.67 | 1,608,593 |
| Jan 22, 2024 | 37.61 | 37.79 | 36.34 | 36.72 | 36.72 | 2,658,075 |
| Jan 19, 2024 | 37.00 | 37.57 | 37.00 | 37.49 | 37.49 | 2,448,995 |
| Jan 18, 2024 | 36.90 | 37.12 | 36.53 | 36.92 | 36.92 | 2,421,252 |
| Jan 17, 2024 | 38.00 | 38.00 | 36.33 | 37.14 | 37.14 | 3,654,261 |
| Jan 16, 2024 | 38.48 | 38.57 | 37.82 | 38.36 | 38.36 | 1,907,514 |
| Jan 15, 2024 | 39.40 | 39.49 | 38.52 | 38.56 | 38.56 | 1,461,503 |
| Jan 12, 2024 | 39.70 | 39.80 | 38.68 | 39.21 | 39.21 | 2,526,427 |
| Jan 11, 2024 | 40.82 | 40.93 | 39.25 | 39.55 | 39.55 | 2,231,489 |
| Jan 10, 2024 | 41.05 | 41.09 | 40.76 | 40.77 | 40.77 | 980,424 |
| Jan 09, 2024 | 40.50 | 41.19 | 40.46 | 41.17 | 41.17 | 1,576,824 |
| Jan 08, 2024 | 40.59 | 40.78 | 40.38 | 40.48 | 40.48 | 1,433,927 |
| Jan 05, 2024 | 40.57 | 40.82 | 40.27 | 40.74 | 40.74 | 1,688,676 |
| Jan 04, 2024 | 40.52 | 40.80 | 40.39 | 40.78 | 40.78 | 1,237,834 |
| Jan 03, 2024 | 41.18 | 41.30 | 40.29 | 40.42 | 40.42 | 1,458,824 |
| Jan 02, 2024 | 41.30 | 41.63 | 40.93 | 41.10 | 41.10 | 1,087,047 |
| Dec 29, 2023 | 41.10 | 41.18 | 40.94 | 41.18 | 41.18 | 732,440 |
| Dec 28, 2023 | 41.03 | 41.12 | 40.82 | 41.05 | 41.05 | 975,766 |
| Dec 27, 2023 | 40.88 | 41.10 | 40.79 | 41.04 | 41.04 | 779,246 |
| Dec 22, 2023 | 40.52 | 40.92 | 40.45 | 40.86 | 40.86 | 980,324 |
| Dec 21, 2023 | 40.30 | 40.62 | 40.02 | 40.58 | 40.58 | 1,631,936 |
| Dec 20, 2023 | 40.73 | 40.76 | 40.32 | 40.46 | 40.46 | 1,875,972 |
| Dec 19, 2023 | 40.62 | 40.97 | 40.52 | 40.62 | 40.62 | 1,316,129 |
| Dec 18, 2023 | 41.30 | 41.36 | 40.59 | 40.66 | 40.66 | 1,363,177 |
| Dec 15, 2023 | 41.60 | 42.18 | 41.43 | 41.43 | 41.43 | 3,874,379 |
| Dec 14, 2023 | 42.00 | 42.33 | 41.69 | 41.74 | 41.74 | 2,998,987 |
| Dec 13, 2023 | 40.60 | 41.08 | 40.47 | 40.97 | 40.97 | 1,766,954 |
| Dec 12, 2023 | 40.86 | 41.03 | 40.58 | 40.65 | 40.65 | 2,030,353 |
| Dec 11, 2023 | 40.65 | 41.05 | 40.25 | 40.68 | 40.68 | 2,164,937 |
| Dec 08, 2023 | 40.55 | 40.78 | 40.45 | 40.45 | 40.45 | 2,536,998 |
| Dec 07, 2023 | 40.59 | 40.84 | 40.42 | 40.51 | 40.51 | 1,282,387 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.