Rwe AG Historical Data - RWE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Rwe AG (RWE)
Rwe AG (RWE) Historical

Rwe AG (RWE)

32.28

0.32

(1.00%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163220	32.299999	0.38	1.19	32.14	32.619999	31.99	314074
1714076820	31.92	0.25	0.79	31.64	32.369999	31.61	318538
1713990420	31.67	-0.33	-1.03	32.04	32.13	31.56	186329
1713903960	32	-0.18	-0.56	32.2	32.25	31.73	250471
1713817560	32.18	-0.26	-0.80	32.49	32.59	31.51	483276
1713558420	32.439999	0.09	0.28	32.18	32.77	32.009999	265165
1713472020	32.35	0.47	1.47	31.94	32.49	31.86	222089
1713385620	31.88	-0.13	-0.41	31.98	32.07	31.42	171470
1713299220	32.009999	0.14	0.44	31.73	32.57	31.35	306020
1713212820	31.87	-0.37	-1.15	32.63	32.64	31.79	331175
1712953620	32.24	0.69	2.19	31.68	32.9	31.57	521895
1712867220	31.55	0.94	3.07	30.64	31.75	30.42	367333
1712780760	30.61	-0.58	-1.86	31.27	31.32	30.36	378566
1712694360	31.19	0.04	0.13	31.03	31.35	30.8	269771
1712607960	31.15	0.3	0.97	30.91	31.24	30.85	284994
1712348820	30.85	0	0.00	30.9	31.54	30.58	380537
1712262360	30.85	0.28	0.92	30.59	31.43	30.53	385553
1712175960	30.57	-0.68	-2.18	31.05	31.14	30.3	449800
1712089560	31.25	-0.27	-0.86	31.57	31.59	30.95	475372
1711661160	31.52	-0.03	-0.10	31.56	31.78	31.3	275042
1711574820	31.55	0.48	1.54	31.01	31.67	31	237317
1711488360	31.07	0	0.00	31.19	31.36	30.89	252974
1711401960	31.07	-0.18	-0.58	31.29	31.4	31.05	198849
1711142760	31.25	0.14	0.45	30.99	31.63	30.93	251927
1711056360	31.11	-0.18	-0.58	31.29	31.53	30.88	298258
1710969960	31.29	0.56	1.82	30.61	31.29	30.09	324970
1710883560	30.73	-0.41	-1.32	31.03	31.1	30.42	320674
1710797160	31.14	-0.03	-0.10	31.29	31.48	30.77	298393
1710537960	31.17	0.35	1.14	30.83	31.46	30.57	379833
1710451620	30.82	-1.2	-3.75	32	32.9	30.7	982401
1710365160	32.02	0.36	1.14	31.64	32.25	31.43	311433
1710278760	31.66	-0.01	-0.03	31.68	31.91	31.25	265146
1710192420	31.67	-0.37	-1.15	31.93	32.2	31.42	229352
1709933160	32.04	-0.42	-1.29	32.509999	32.67	31.8	269226
1709846760	32.46	0.5	1.56	31.88	32.57	31.6	274996
1709760360	31.96	0.36	1.14	31.6	32.049999	31.43	233764
1709673960	31.6	0.75	2.43	30.62	31.71	30.61	276350
1709587560	30.85	0.08	0.26	30.89	30.94	30.5	361190
1709328360	30.77	-0.38	-1.22	31.22	31.29	30.56	286019
1709241960	31.15	0.27	0.87	30.89	31.39	30.58	221109
1709155560	30.88	-0.27	-0.87	31.13	31.26	30.56	247262
1709069220	31.15	0.72	2.37	30.42	31.2	30.27	320029
1708982760	30.43	-0.61	-1.97	31.04	31.17	30.35	302393
1708723560	31.04	-0.07	-0.23	31.16	31.21	30.64	307098
1708637220	31.11	-0.21	-0.67	31.3	31.54	30.99	247841
1708550820	31.32	0.19	0.61	31.22	31.33	30.75	220269
1708464420	31.13	-0.08	-0.26	31.2	31.35	30.75	276021
1708377960	31.21	-0.62	-1.95	31.89	32.08	31.03	391323
1708118760	31.83	-0.51	-1.58	32.259999	32.49	31.58	446983
1708032420	32.34	0.3	0.94	32.04	32.34	31.84	287423
1707946020	32.04	-0.21	-0.65	32.21	32.39	31.69	348848
1707859560	32.25	-0.39	-1.19	32.59	32.9	32.1	323722
1707773220	32.64	0.1	0.31	32.56	32.96	32.4	224032
1707513960	32.54	-0.4	-1.21	32.799999	33.049999	32.38	430904
1707427560	32.939999	0.07	0.21	32.88	33.2	32.67	275884
1707341220	32.869999	-0.37	-1.11	33.24	33.27	32.35	336236
1707254760	33.24	-0.81	-2.38	33.64	33.85	32.53	611816
1707168360	34.049999	0.23	0.68	33.96	34.54	33.659999	392609
1706909160	33.82	-0.45	-1.31	34.299999	34.39	33.56	536797
1706822760	34.27	0.12	0.35	34.09	34.27	33.59	287282
1706736360	34.15	-0.3	-0.87	34.369999	34.44	34.02	217274
1706649960	34.45	0.07	0.20	34.4	34.58	33.99	247666
1706563560	34.38	-0.21	-0.61	34.76	34.799999	33.94	545352

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions