RWE AG ST

RWEG
🏛️ germany →
37.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.60 41.76 41.44 41.59 0.6M
2022-12-29 41.24 41.91 41.17 41.73 1.0M
2022-12-28 41.46 41.69 41.27 41.29 0.6M
2022-12-27 41.70 41.94 41.39 41.39 0.4M
2022-12-23 41.92 42.09 41.20 41.51 0.8M
2022-12-22 41.85 42.58 41.77 41.91 1.1M
2022-12-21 41.71 41.90 41.41 41.85 0.6M
2022-12-20 41.31 41.72 40.95 41.50 1.3M
2022-12-19 41.53 41.75 41.47 41.57 0.8M
2022-12-16 41.83 42.04 41.23 41.49 2.7M
2022-12-15 42.40 42.63 41.80 42.10 1.6M
2022-12-14 42.20 42.88 41.96 42.73 1.8M
2022-12-13 42.26 43.05 41.57 42.29 1.6M
2022-12-12 42.12 42.45 41.98 42.13 0.8M
2022-12-09 42.01 42.48 41.77 42.32 1.1M
2022-12-08 42.29 42.34 41.64 41.86 0.9M
2022-12-07 42.31 42.62 42.10 42.23 1.0M
2022-12-06 41.58 42.52 41.53 42.28 1.3M
2022-12-05 41.91 42.01 41.48 41.64 1.0M
2022-12-02 42.46 42.69 41.39 42.06 1.2M
2022-12-01 42.21 42.66 41.94 42.65 1.6M
2022-11-30 41.62 42.18 41.33 42.00 3.4M
2022-11-29 42.35 42.73 41.59 41.74 2.0M
2022-11-28 42.40 42.59 41.78 42.36 1.8M
2022-11-25 41.61 42.65 41.61 42.41 1.6M
2022-11-24 41.04 41.91 41.04 41.61 1.2M
2022-11-23 41.30 41.34 40.12 41.05 1.5M
2022-11-22 41.20 41.78 40.99 41.30 1.3M
2022-11-21 41.34 41.85 40.88 40.99 0.0M
2022-11-18 40.74 41.71 40.74 41.21 2.2M
2022-11-17 40.04 41.13 39.07 40.62 2.2M
2022-11-16 39.66 40.56 39.46 39.89 1.8M
2022-11-15 38.93 39.93 38.84 39.53 1.9M
2022-11-14 40.00 40.16 38.42 38.92 2.5M
2022-11-11 41.02 41.03 39.50 39.78 2.4M
2022-11-10 39.25 41.35 38.73 40.60 2.9M
2022-11-09 39.00 39.75 38.45 39.44 1.6M
2022-11-08 38.36 39.18 38.30 38.78 1.5M
2022-11-07 38.98 39.49 38.18 38.58 1.3M
2022-11-04 39.49 39.60 38.45 39.05 1.4M
2022-11-03 38.31 39.11 38.07 39.11 1.0M
2022-11-02 39.27 39.47 38.85 38.96 0.9M
2022-11-01 39.14 39.80 39.05 39.29 1.0M
2022-10-31 38.83 39.32 38.64 38.99 1.1M
2022-10-28 38.98 38.98 38.33 38.77 0.9M
2022-10-27 38.80 39.14 38.26 38.90 1.2M
2022-10-26 39.17 39.40 38.43 38.77 1.3M
2022-10-25 38.38 39.29 38.29 39.15 1.9M
2022-10-24 37.14 38.57 37.14 38.38 1.6M
2022-10-21 37.34 37.47 36.64 36.90 2.3M
2022-10-20 37.67 38.06 37.38 37.68 1.6M
2022-10-19 38.79 38.82 36.05 37.96 5.1M
2022-10-18 39.09 39.98 38.71 38.71 2.3M
2022-10-17 38.67 39.24 38.67 38.85 1.2M
2022-10-14 38.60 39.33 38.55 38.63 2.6M
2022-10-13 36.87 38.34 36.62 38.20 3.4M
2022-10-12 37.10 37.55 36.71 36.88 2.2M
2022-10-11 37.19 37.62 36.26 36.84 1.5M
2022-10-10 38.50 38.58 37.52 37.55 2.0M
2022-10-07 39.11 39.55 38.63 39.09 1.2M
2022-10-06 40.10 40.19 38.78 39.07 1.6M
2022-10-05 39.90 40.41 39.82 40.11 2.0M
2022-10-04 38.79 39.69 38.13 39.68 2.9M
2022-10-03 37.35 38.69 37.05 38.51 1.4M
2022-09-30 38.42 38.79 37.49 37.79 1.9M
2022-09-29 38.05 38.39 37.79 38.09 1.8M
2022-09-28 38.00 38.88 37.59 38.82 2.0M
2022-09-27 39.04 39.80 38.25 38.25 2.2M
2022-09-26 39.80 40.07 38.80 38.80 1.5M
2022-09-23 40.63 40.81 39.47 40.15 1.6M
2022-09-22 40.57 41.11 40.26 40.69 1.3M
2022-09-21 40.38 41.18 40.01 41.00 1.5M
2022-09-20 41.20 41.63 39.96 40.43 1.2M
2022-09-19 40.55 41.04 40.17 40.93 0.8M
2022-09-16 40.34 41.14 40.09 40.73 3.6M
2022-09-15 41.46 41.46 40.76 40.77 2.2M
2022-09-14 42.86 43.02 41.38 41.46 2.5M
2022-09-13 42.00 43.96 41.69 42.81 3.4M
2022-09-12 41.65 42.16 41.40 41.61 1.2M
2022-09-09 41.11 41.73 40.91 41.50 1.7M
2022-09-08 41.20 41.27 40.02 41.22 2.6M
2022-09-07 38.27 42.59 37.94 41.07 9.5M
2022-09-06 39.16 39.51 37.98 38.32 2.0M
2022-09-05 37.00 39.06 37.00 39.00 2.6M
2022-09-02 38.62 39.21 38.47 38.97 2.1M
2022-09-01 38.02 38.87 37.66 38.38 2.7M
2022-08-31 39.20 40.03 37.73 38.08 5.7M
2022-08-30 39.67 40.13 38.55 38.96 3.7M
2022-08-29 40.51 40.61 38.87 40.09 3.3M
2022-08-26 43.84 43.90 40.81 40.99 3.3M
2022-08-25 43.61 43.95 43.36 43.72 1.1M
2022-08-24 42.86 43.75 42.80 43.58 1.3M
2022-08-23 42.48 43.39 42.32 43.07 1.4M
2022-08-22 42.98 43.16 42.40 42.70 1.1M
2022-08-19 42.48 43.09 42.22 43.08 1.5M
2022-08-18 43.04 43.34 42.56 42.91 1.3M
2022-08-17 43.40 43.47 42.73 43.07 1.4M
2022-08-16 42.54 43.80 42.54 43.52 1.9M
2022-08-15 42.82 43.08 42.10 42.38 1.4M
2022-08-12 42.23 42.79 41.60 42.52 1.7M
2022-08-11 42.70 43.28 40.82 42.25 2.6M
2022-08-10 42.37 43.08 42.06 42.49 1.9M
2022-08-09 41.90 42.46 41.30 42.32 1.4M
2022-08-08 41.98 42.47 41.41 41.97 1.6M
2022-08-05 40.74 41.82 40.66 41.10 2.3M
2022-08-04 40.38 40.54 39.90 40.36 1.6M
2022-08-03 40.16 40.62 39.76 40.03 1.9M
2022-08-02 40.30 40.56 39.76 40.16 1.3M
2022-08-01 40.04 40.83 39.85 40.31 1.7M
2022-07-29 40.48 40.58 39.67 40.18 2.1M
2022-07-28 39.32 39.97 38.35 39.82 2.2M
2022-07-27 38.19 39.89 38.02 39.16 2.7M
2022-07-26 38.10 38.52 37.62 38.15 1.8M
2022-07-25 37.15 38.56 37.06 37.84 1.4M
2022-07-22 37.16 38.00 37.10 37.52 1.6M
2022-07-21 38.60 38.76 37.11 37.25 1.5M
2022-07-20 38.56 38.77 37.88 38.26 1.8M
2022-07-19 37.06 38.95 36.87 38.59 2.6M
2022-07-18 36.94 37.32 36.48 37.11 2.3M
2022-07-15 35.85 36.96 35.79 36.82 2.6M
2022-07-14 36.18 36.33 35.11 35.56 2.0M
2022-07-13 36.28 36.32 35.81 36.16 1.2M
2022-07-12 36.23 36.80 36.05 36.48 1.1M
2022-07-11 35.46 36.82 35.06 36.49 2.2M
2022-07-08 35.77 36.24 35.27 35.82 2.1M
2022-07-07 35.81 36.16 35.43 35.71 1.9M
2022-07-06 35.47 35.96 35.26 35.55 2.2M
2022-07-05 36.70 36.90 35.32 35.49 2.2M
2022-07-04 37.01 37.51 36.36 36.61 1.9M
2022-07-01 34.65 36.96 34.50 36.92 3.0M
2022-06-30 35.78 36.64 34.40 35.08 4.4M
2022-06-29 37.50 38.01 36.61 37.03 1.9M
2022-06-28 37.06 37.68 36.71 37.53 1.8M
2022-06-27 37.51 38.20 36.41 36.81 2.9M
2022-06-24 38.98 39.08 36.78 37.42 3.4M
2022-06-23 38.30 39.20 38.04 38.62 1.8M
2022-06-22 38.63 38.85 37.96 38.39 1.8M
2022-06-21 39.27 39.32 38.66 39.01 1.9M
2022-06-20 37.85 38.83 37.31 38.79 2.1M
2022-06-17 37.28 37.95 36.70 37.39 3.9M
2022-06-16 38.53 38.79 36.40 37.10 4.5M
2022-06-15 38.43 38.86 38.32 38.57 3.2M
2022-06-14 39.09 39.36 37.94 38.17 3.3M
2022-06-13 39.95 40.31 38.35 38.98 4.0M
2022-06-10 40.90 41.15 40.08 40.70 2.1M
2022-06-09 41.24 41.56 40.93 41.05 1.5M
2022-06-08 41.67 41.85 40.76 41.36 1.9M
2022-06-07 40.73 41.76 40.65 41.76 2.1M
2022-06-06 40.90 41.15 40.29 41.00 1.3M
2022-06-03 40.99 41.07 40.13 40.52 1.1M
2022-06-02 41.27 41.27 40.30 40.60 1.0M
2022-06-01 40.98 41.44 40.57 40.80 1.7M
2022-05-31 40.85 41.06 39.99 41.00 5.9M
2022-05-30 40.82 40.87 40.38 40.61 1.5M
2022-05-27 41.85 41.93 40.13 40.46 2.9M
2022-05-26 42.43 42.63 41.70 41.70 1.6M
2022-05-25 42.50 42.81 42.06 42.30 2.2M
2022-05-24 41.60 41.87 40.69 41.42 3.3M
2022-05-23 43.73 43.73 42.95 43.32 1.5M
2022-05-20 42.85 43.97 42.66 43.12 2.9M
2022-05-19 42.55 43.26 42.26 42.47 2.4M
2022-05-18 41.48 42.95 41.40 42.55 2.5M
2022-05-17 41.25 41.47 40.73 41.25 1.6M
2022-05-16 39.82 41.24 39.72 41.20 2.1M
2022-05-13 38.88 40.04 38.81 39.91 2.5M
2022-05-12 39.40 40.68 38.19 38.85 3.4M
2022-05-11 39.66 40.42 39.07 40.40 2.6M
2022-05-10 40.20 40.21 39.14 39.49 1.9M
2022-05-09 40.91 41.35 39.91 40.03 2.0M
2022-05-06 40.18 41.05 39.95 40.63 2.3M
2022-05-05 40.95 41.14 40.21 40.30 1.8M
2022-05-04 39.50 40.89 39.39 40.57 0.0M
2022-05-03 38.88 39.15 38.75 39.08 0.0M
2022-05-02 39.32 39.59 37.70 38.85 0.0M
2022-04-29 39.99 40.21 39.32 39.59 2.0M
2022-04-28 40.20 40.72 40.07 40.43 0.0M
2022-04-27 39.35 40.19 38.56 40.02 2.9M
2022-04-26 40.29 40.89 39.33 39.66 2.4M
2022-04-25 39.32 40.33 39.32 40.08 2.0M
2022-04-22 39.80 40.18 39.50 39.61 1.8M
2022-04-21 40.80 40.88 39.90 40.14 1.8M
2022-04-20 40.32 41.22 40.06 40.96 1.6M
2022-04-19 39.66 40.25 39.48 40.20 1.8M
2022-04-14 40.42 40.43 39.70 39.90 2.6M
2022-04-13 40.08 40.75 39.96 40.44 1.6M
2022-04-12 41.12 41.12 40.14 40.48 1.9M
2022-04-11 41.54 41.71 41.06 41.25 1.5M
2022-04-08 41.07 41.69 40.97 41.64 2.4M
2022-04-07 41.14 41.63 40.28 40.62 3.0M
2022-04-06 40.61 41.08 40.42 41.08 2.8M
2022-04-05 39.56 40.72 39.56 40.62 1.9M
2022-04-04 39.68 39.80 39.03 39.55 1.2M
2022-04-01 39.74 40.10 39.11 39.22 1.7M
2022-03-31 39.05 40.20 38.84 39.53 3.8M
2022-03-30 38.58 38.84 38.21 38.65 1.8M
2022-03-29 38.39 38.81 38.05 38.36 1.8M
2022-03-28 37.53 38.46 37.53 38.08 1.7M
2022-03-25 37.55 37.90 37.39 37.45 1.6M
2022-03-24 37.58 37.97 36.80 37.55 2.0M
2022-03-23 38.06 38.24 36.93 37.33 2.0M
2022-03-22 37.50 38.01 37.42 38.00 2.4M
2022-03-21 37.73 37.83 37.16 37.36 1.8M
2022-03-18 37.14 37.94 37.03 37.66 5.4M
2022-03-17 37.45 37.80 36.91 37.36 2.7M
2022-03-16 37.60 37.97 36.88 37.05 3.3M
2022-03-15 36.75 37.65 35.51 37.29 2.7M
2022-03-14 37.65 37.65 36.25 36.94 3.5M
2022-03-11 37.69 38.25 36.64 37.07 3.6M
2022-03-10 37.68 38.16 37.05 37.73 3.9M
2022-03-09 36.20 37.93 35.67 37.68 6.1M
2022-03-08 33.92 36.37 33.74 34.79 5.9M
2022-03-07 35.52 35.52 32.52 34.50 6.3M
2022-03-04 34.67 36.46 34.50 35.99 7.1M
2022-03-03 37.53 37.77 34.20 34.34 8.9M
2022-03-02 38.93 39.34 37.56 37.57 5.2M
2022-03-01 41.50 41.70 38.94 39.07 4.7M
2022-02-28 39.50 41.83 39.50 41.49 4.5M
2022-02-25 37.61 40.54 37.61 40.00 6.2M
2022-02-24 35.87 37.78 35.64 37.71 5.6M
2022-02-23 37.90 38.17 37.31 37.54 1.7M
2022-02-22 36.75 37.94 36.64 37.79 2.3M
2022-02-21 38.50 38.63 37.45 37.69 1.5M
2022-02-18 38.77 38.93 38.22 38.34 2.6M
2022-02-17 36.95 39.38 36.49 38.60 6.0M
2022-02-16 37.10 37.28 36.62 36.88 1.3M
2022-02-15 36.40 37.19 36.27 37.11 1.7M
2022-02-14 36.60 36.97 36.23 36.52 2.9M
2022-02-11 37.04 37.77 36.81 37.64 2.1M
2022-02-10 37.16 37.40 36.81 37.25 1.9M
2022-02-09 37.20 37.58 37.05 37.12 1.5M
2022-02-08 36.88 37.67 36.85 36.86 2.3M
2022-02-07 37.16 37.22 36.40 36.76 1.5M
2022-02-04 37.15 37.27 36.52 36.87 1.7M
2022-02-03 37.10 37.75 36.74 36.77 1.8M
2022-02-02 37.46 37.60 36.84 37.22 1.9M
2022-02-01 37.56 37.90 36.99 37.10 2.2M
2022-01-31 37.82 37.96 37.04 37.31 2.1M
2022-01-28 37.73 37.76 37.12 37.56 2.6M
2022-01-27 35.99 38.14 35.98 38.00 5.4M
2022-01-26 34.81 36.15 34.76 36.15 3.7M
2022-01-25 35.20 35.44 34.23 34.66 2.5M
2022-01-24 35.84 36.16 34.79 35.12 3.0M
2022-01-21 36.30 36.39 35.71 36.01 2.6M
2022-01-20 36.05 36.76 35.90 36.54 2.3M
2022-01-19 35.64 36.02 35.33 35.77 1.6M
2022-01-18 36.48 36.59 35.77 35.90 2.1M
2022-01-17 36.42 36.68 36.27 36.58 1.6M
2022-01-14 35.40 36.44 35.32 36.26 3.3M
2022-01-13 35.17 36.14 35.06 35.97 3.3M
2022-01-12 35.08 35.53 34.89 35.29 3.5M
2022-01-11 34.83 34.92 34.46 34.59 1.9M
2022-01-10 34.63 34.93 34.34 34.63 1.7M
2022-01-07 34.26 34.71 34.00 34.48 2.3M
2022-01-06 34.50 34.83 34.21 34.40 2.3M
2022-01-05 35.60 35.64 34.56 34.56 3.5M
2022-01-04 36.10 36.13 35.40 35.76 2.8M
2022-01-03 35.91 36.13 35.60 35.97 1.8M