RWE AG (RWE.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

35.32

-0.28

(-0.79%)

At close: 09:53PM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	35.69	35.69	35.32	35.32	35.32	195
May 15, 2024	35.11	35.60	34.97	35.60	35.60	72
May 14, 2024	34.38	34.92	34.38	34.79	34.79	284
May 13, 2024	34.64	34.64	34.55	34.55	34.55	75
May 10, 2024	33.78	34.53	33.78	34.53	34.53	290
May 09, 2024	32.92	32.92	32.92	32.92	32.92	-
May 08, 2024	33.07	33.07	33.07	33.07	33.07	-
May 07, 2024	32.36	32.84	32.36	32.84	32.84	518
May 06, 2024	32.50	32.50	32.50	32.50	32.50	-
May 06, 2024	1 Dividend
May 03, 2024	33.46	33.46	33.46	33.46	32.46	-
May 02, 2024	32.75	33.43	32.75	33.43	32.43	100
Apr 30, 2024	33.12	33.12	32.82	32.82	31.84	200
Apr 29, 2024	32.52	32.77	32.52	32.77	31.79	110
Apr 26, 2024	32.07	32.07	32.07	32.07	31.11	-
Apr 25, 2024	31.62	31.62	31.62	31.62	30.67	-
Apr 24, 2024	32.00	32.00	32.00	32.00	31.04	-
Apr 23, 2024	32.12	32.12	32.03	32.03	31.07	240
Apr 22, 2024	32.33	32.33	31.88	32.15	31.19	140
Apr 19, 2024	32.06	32.26	32.06	32.26	31.30	150
Apr 18, 2024	31.88	32.23	31.88	32.23	31.27	25
Apr 17, 2024	31.86	31.86	31.86	31.86	30.91	-
Apr 16, 2024	31.59	31.59	31.48	31.48	30.54	25
Apr 15, 2024	32.37	32.62	32.37	32.62	31.65	10
Apr 12, 2024	31.59	32.39	31.59	32.39	31.42	120
Apr 11, 2024	30.62	30.62	30.62	30.62	29.70	-
Apr 10, 2024	31.19	31.25	31.19	31.25	30.32	455
Apr 09, 2024	31.05	31.05	31.05	31.05	30.12	10
Apr 08, 2024	30.90	30.90	30.90	30.90	29.98	-
Apr 05, 2024	30.85	31.12	30.71	30.71	29.79	612
Apr 04, 2024	30.57	31.15	30.57	31.15	30.22	331
Apr 03, 2024	30.97	30.97	30.51	30.51	29.60	300
Apr 02, 2024	31.56	31.56	31.56	31.56	30.62	200
Mar 28, 2024	31.56	31.56	31.56	31.56	30.62	150
Mar 27, 2024	31.02	31.02	31.02	31.02	30.09	-
Mar 26, 2024	31.11	31.11	30.94	30.97	30.04	60
Mar 25, 2024	31.26	31.26	31.26	31.26	30.33	-
Mar 22, 2024	30.95	31.32	30.95	31.32	30.38	53
Mar 21, 2024	31.24	31.24	31.07	31.07	30.14	30
Mar 20, 2024	30.65	31.15	30.65	31.15	30.22	105
Mar 19, 2024	31.01	31.07	30.50	30.55	29.64	151
Mar 18, 2024	31.27	31.27	31.27	31.27	30.34	-
Mar 15, 2024	30.60	31.21	30.60	31.21	30.28	120
Mar 14, 2024	32.14	32.77	30.82	30.82	29.90	500
Mar 13, 2024	31.94	31.94	31.94	31.94	30.99	-
Mar 12, 2024	31.61	31.61	31.61	31.61	30.67	-
Mar 11, 2024	31.90	31.90	31.86	31.86	30.91	110
Mar 08, 2024	32.37	32.37	32.37	32.37	31.40	-
Mar 07, 2024	31.77	32.41	31.77	32.41	31.44	200
Mar 06, 2024	31.50	31.50	31.50	31.50	30.56	-
Mar 05, 2024	30.81	31.60	30.81	31.60	30.66	100
Mar 04, 2024	30.81	30.81	30.78	30.78	29.86	164
Mar 01, 2024	31.18	31.18	31.18	31.18	30.25	-
Feb 29, 2024	30.86	31.15	30.86	31.15	30.22	1,000
Feb 28, 2024	31.09	31.09	30.72	30.72	29.80	50
Feb 27, 2024	30.30	30.54	30.30	30.54	29.63	1
Feb 26, 2024	31.03	31.03	30.44	30.44	29.53	350
Feb 23, 2024	31.15	31.15	30.72	30.72	29.80	60
Feb 22, 2024	31.26	31.44	31.26	31.35	30.41	55
Feb 21, 2024	31.24	31.24	31.24	31.24	30.31	-
Feb 20, 2024	31.12	31.12	31.12	31.12	30.19	-
Feb 19, 2024	31.84	31.85	31.45	31.53	30.59	747
Feb 16, 2024	32.33	32.33	32.33	32.33	31.36	-
Feb 15, 2024	31.98	32.15	31.98	32.15	31.19	154
Feb 14, 2024	32.26	32.26	32.26	32.26	31.30	-
Feb 13, 2024	32.52	32.52	32.52	32.52	31.55	-
Feb 12, 2024	32.52	32.62	32.52	32.52	31.55	1,500
Feb 09, 2024	32.72	32.72	32.72	32.72	31.74	-
Feb 08, 2024	32.84	33.12	32.84	33.12	32.13	100
Feb 07, 2024	32.80	33.01	32.71	32.71	31.73	220
Feb 06, 2024	33.59	33.59	33.04	33.04	32.05	100
Feb 05, 2024	33.78	34.16	33.71	34.16	33.14	530
Feb 02, 2024	34.19	34.19	34.19	34.19	33.17	-
Feb 01, 2024	34.15	34.15	34.15	34.15	33.13	13
Jan 31, 2024	34.35	34.35	34.20	34.20	33.18	30
Jan 30, 2024	34.41	34.41	34.41	34.41	33.38	-
Jan 29, 2024	34.57	34.57	34.14	34.14	33.12	50
Jan 26, 2024	36.58	36.58	34.05	34.56	33.53	1,539
Jan 25, 2024	36.66	36.66	36.66	36.66	35.56	-
Jan 24, 2024	36.89	36.89	36.89	36.89	35.79	-
Jan 23, 2024	36.88	36.88	36.88	36.88	35.78	-
Jan 22, 2024	37.80	37.80	36.79	36.79	35.69	151
Jan 19, 2024	37.07	37.52	37.07	37.52	36.40	200
Jan 18, 2024	37.00	37.00	36.91	36.91	35.81	130
Jan 17, 2024	38.01	38.01	37.39	37.39	36.27	232
Jan 16, 2024	38.29	38.29	38.29	38.29	37.15	-
Jan 15, 2024	39.39	39.39	38.54	38.54	37.39	65
Jan 12, 2024	39.71	39.71	39.08	39.08	37.91	800
Jan 11, 2024	40.84	40.84	40.84	40.84	39.62	-
Jan 10, 2024	40.95	40.95	40.80	40.80	39.58	309
Jan 09, 2024	40.60	40.60	40.60	40.60	39.39	-
Jan 08, 2024	40.64	40.64	40.64	40.64	39.43	-
Jan 05, 2024	40.51	40.51	40.51	40.51	39.30	-
Jan 04, 2024	40.39	40.39	40.39	40.39	39.18	-
Jan 03, 2024	41.06	41.06	40.39	40.39	39.18	25
Jan 02, 2024	41.11	41.31	41.11	41.31	40.08	10
Dec 29, 2023	41.10	41.10	41.10	41.10	39.87	-
Dec 28, 2023	40.90	40.90	40.90	40.90	39.68	-
Dec 27, 2023	40.78	40.91	40.78	40.91	39.69	50
Dec 22, 2023	40.51	40.51	40.51	40.51	39.30	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7338-0.0007(-0.10%)

CRUDE OIL79.24+0.01(+0.01%)

Bitcoin CAD88,877.81-1,208.87(-1.34%)

RWE AG (RWE.HA)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7338
-0.0007(-0.10%)

CRUDE OIL
79.24
+0.01(+0.01%)

Bitcoin CAD
88,877.81
-1,208.87(-1.34%)