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
2023-12-29 41.10 41.18 40.94 41.18 0.7M
2023-12-28 41.03 41.12 40.82 41.05 1.0M
2023-12-27 40.88 41.10 40.79 41.04 0.8M
2023-12-22 40.52 40.92 40.45 40.86 1.0M
2023-12-21 40.30 40.62 40.02 40.58 1.6M
2023-12-20 40.73 40.76 40.32 40.46 1.9M
2023-12-19 40.62 40.97 40.52 40.62 1.3M
2023-12-18 41.30 41.36 40.59 40.66 1.4M
2023-12-15 41.60 42.18 41.43 41.43 3.9M
2023-12-14 42.00 42.33 41.69 41.74 3.0M
2023-12-13 40.60 41.08 40.47 40.97 1.8M
2023-12-12 40.86 41.03 40.58 40.65 2.0M
2023-12-11 40.65 41.05 40.25 40.68 2.2M
2023-12-08 40.55 40.78 40.45 40.45 2.5M
2023-12-07 40.59 40.84 40.42 40.51 1.3M
2023-12-06 40.20 40.54 39.83 40.45 2.2M
2023-12-05 39.72 40.22 39.53 40.16 2.1M
2023-12-04 39.83 39.94 39.55 39.65 1.3M
2023-12-01 39.55 39.84 39.38 39.75 1.9M
2023-11-30 39.25 39.74 39.19 39.37 3.3M
2023-11-29 39.69 40.06 39.16 39.26 2.2M
2023-11-28 38.32 39.98 38.29 39.56 4.7M
2023-11-27 38.35 38.50 38.12 38.39 1.3M
2023-11-24 38.32 38.41 38.09 38.29 1.1M
2023-11-23 37.95 38.31 37.90 38.21 1.0M
2023-11-22 38.16 38.30 37.75 37.96 2.0M
2023-11-21 38.25 38.40 37.84 38.06 1.7M
2023-11-20 38.26 38.56 38.06 38.18 1.9M
2023-11-17 38.39 38.68 38.29 38.34 1.7M
2023-11-16 38.20 38.54 38.14 38.23 1.8M
2023-11-15 37.78 38.53 37.75 38.02 2.1M
2023-11-14 37.04 37.78 36.66 37.66 3.9M
2023-11-13 36.16 36.58 36.13 36.31 1.5M
2023-11-10 36.20 36.34 35.85 36.28 1.6M
2023-11-09 36.09 36.53 35.78 36.37 2.3M
2023-11-08 36.38 36.42 35.84 35.96 1.9M
2023-11-07 36.75 36.97 36.47 36.47 1.3M
2023-11-06 36.66 37.04 36.66 36.83 1.3M
2023-11-03 36.60 37.28 36.57 36.84 1.9M
2023-11-02 36.47 36.72 36.34 36.56 1.8M
2023-11-01 35.88 36.58 35.20 36.31 2.2M
2023-10-31 36.06 36.27 35.79 36.13 2.0M
2023-10-30 35.70 36.19 35.68 35.80 1.6M
2023-10-27 35.34 35.95 35.34 35.56 1.5M
2023-10-26 35.32 35.80 35.02 35.46 2.4M
2023-10-25 35.50 35.65 34.80 35.31 2.4M
2023-10-24 33.94 35.11 33.89 35.07 3.1M
2023-10-23 33.96 34.13 33.47 33.99 1.4M
2023-10-20 33.86 34.57 33.85 34.13 2.5M
2023-10-19 33.50 34.45 33.50 34.24 1.9M
2023-10-18 33.67 33.94 33.39 33.66 1.6M
2023-10-17 34.10 34.59 33.68 33.84 2.4M
2023-10-16 34.16 34.36 33.72 34.00 1.5M
2023-10-13 33.82 34.44 33.57 34.04 2.3M
2023-10-12 34.80 34.95 34.00 34.00 2.8M
2023-10-11 34.39 35.05 34.23 34.63 2.5M
2023-10-10 33.55 34.48 33.55 34.27 2.9M
2023-10-09 32.90 33.35 32.80 33.09 1.9M
2023-10-06 33.04 33.10 31.55 32.73 2.7M
2023-10-05 33.00 33.19 32.87 33.04 1.6M
2023-10-04 32.76 33.60 32.67 32.80 3.5M
2023-10-03 33.95 33.95 32.55 32.73 4.7M
2023-10-02 35.35 35.41 34.02 34.04 2.3M
2023-09-29 34.81 35.50 34.81 35.15 2.1M
2023-09-28 34.73 35.20 34.57 34.68 1.5M
2023-09-27 35.36 35.52 34.77 34.82 1.9M
2023-09-26 35.83 35.83 35.28 35.59 2.7M
2023-09-25 36.59 36.73 35.76 35.83 2.2M
2023-09-22 36.40 36.84 36.27 36.61 1.9M
2023-09-21 36.52 36.99 36.39 36.62 1.6M
2023-09-20 36.35 37.04 36.35 36.80 1.7M
2023-09-19 36.25 36.56 36.18 36.30 1.4M
2023-09-18 36.69 36.74 36.08 36.15 1.7M
2023-09-15 36.99 37.09 36.64 36.69 3.5M
2023-09-14 36.20 36.87 36.10 36.82 2.0M
2023-09-13 36.25 36.26 35.76 36.18 2.5M
2023-09-12 36.81 36.88 36.26 36.37 2.6M
2023-09-11 37.17 37.38 36.76 36.76 1.7M
2023-09-08 37.36 37.48 36.93 37.10 1.4M
2023-09-07 37.07 37.27 36.76 37.18 1.6M
2023-09-06 36.60 37.14 36.45 37.05 1.8M
2023-09-05 37.13 37.17 36.32 36.56 2.6M
2023-09-04 37.94 38.04 37.06 37.13 2.6M
2023-09-01 37.94 38.19 37.63 37.89 1.6M
2023-08-31 38.08 38.82 38.01 38.06 3.2M
2023-08-30 39.64 39.69 38.02 38.06 4.8M
2023-08-29 39.62 40.01 39.58 39.94 1.1M
2023-08-28 39.30 39.55 39.22 39.45 0.7M
2023-08-25 38.94 39.37 38.86 39.27 0.8M
2023-08-24 38.94 39.24 38.91 38.98 1.1M
2023-08-23 38.75 39.40 38.73 38.78 1.4M
2023-08-22 38.18 38.69 38.18 38.54 0.9M
2023-08-21 38.31 38.57 37.89 38.17 1.4M
2023-08-18 38.58 38.77 38.20 38.35 1.3M
2023-08-17 38.79 38.86 38.43 38.48 0.9M
2023-08-16 38.75 39.02 38.66 38.88 0.9M
2023-08-15 39.27 39.31 38.51 38.75 1.3M
2023-08-14 38.98 39.25 38.88 39.07 1.2M
2023-08-11 38.73 39.24 38.62 38.92 1.7M
2023-08-10 39.56 39.80 38.26 38.56 3.0M
2023-08-09 38.66 39.08 38.48 39.02 2.0M
2023-08-08 38.29 38.72 38.25 38.49 1.3M
2023-08-07 38.50 38.51 37.84 38.29 1.3M
2023-08-04 38.13 38.48 38.04 38.45 1.3M
2023-08-03 38.20 38.52 37.94 38.18 1.7M
2023-08-02 38.74 38.74 38.08 38.10 2.2M
2023-08-01 39.28 39.45 38.86 38.94 1.4M
2023-07-31 38.90 39.49 38.90 39.13 1.6M
2023-07-28 39.80 39.94 38.93 38.93 2.9M
2023-07-27 40.60 40.75 39.86 39.86 2.3M
2023-07-26 40.95 41.14 40.17 40.60 3.0M
2023-07-25 39.59 39.98 39.35 39.93 1.1M
2023-07-24 40.05 40.45 39.76 39.85 1.0M
2023-07-21 39.79 40.07 39.69 40.07 1.1M
2023-07-20 39.54 39.77 39.41 39.64 1.0M
2023-07-19 39.14 39.44 38.94 39.23 1.2M
2023-07-18 39.13 39.17 38.91 39.11 0.9M
2023-07-17 39.49 39.85 39.21 39.23 0.9M
2023-07-14 39.54 39.85 39.37 39.45 0.9M
2023-07-13 39.23 39.46 39.08 39.42 1.2M
2023-07-12 39.00 39.16 38.41 39.09 1.6M
2023-07-11 38.88 39.39 38.80 38.95 1.4M
2023-07-10 39.08 39.09 38.28 38.61 1.4M
2023-07-07 39.20 39.33 38.81 39.05 1.3M
2023-07-06 39.85 40.04 39.19 39.38 1.7M
2023-07-05 40.18 40.66 39.97 39.97 1.1M
2023-07-04 40.37 40.51 40.12 40.31 0.8M
2023-07-03 40.06 40.79 39.92 40.37 1.4M
2023-06-30 40.09 40.17 39.79 39.87 2.1M
2023-06-29 40.06 40.22 39.45 39.82 1.2M
2023-06-28 39.96 40.18 39.75 40.07 1.0M
2023-06-27 39.68 39.93 39.51 39.87 1.1M
2023-06-26 39.70 39.99 39.49 39.56 1.3M
2023-06-23 40.23 40.48 39.62 39.73 1.2M
2023-06-22 40.37 40.37 39.95 40.14 0.9M
2023-06-21 40.00 40.66 39.67 40.43 1.2M
2023-06-20 39.82 40.45 39.81 40.10 1.0M
2023-06-19 40.53 40.53 39.83 39.90 1.0M
2023-06-16 40.04 40.84 40.04 40.41 6.9M
2023-06-15 39.70 40.40 39.29 39.99 1.6M
2023-06-14 39.73 40.14 39.70 39.95 1.4M
2023-06-13 39.69 39.73 38.83 39.63 1.9M
2023-06-12 39.88 40.05 39.63 39.67 0.9M
2023-06-09 39.25 40.00 39.25 39.83 1.6M
2023-06-08 39.44 39.55 38.97 39.18 1.4M
2023-06-07 39.53 39.72 39.06 39.26 1.2M
2023-06-06 39.17 39.54 39.11 39.51 1.0M
2023-06-05 39.40 39.50 39.08 39.11 1.0M
2023-06-02 39.12 39.33 38.78 39.33 1.3M
2023-06-01 39.34 39.62 38.96 39.09 1.4M
2023-05-31 38.91 39.54 38.83 39.12 4.5M
2023-05-30 39.03 39.29 38.88 38.99 1.4M
2023-05-29 39.20 39.35 38.83 39.00 0.7M
2023-05-26 39.29 39.35 38.39 39.01 2.1M
2023-05-25 40.35 40.36 39.30 39.30 2.2M
2023-05-24 40.89 40.89 40.21 40.31 1.3M
2023-05-23 41.00 41.06 40.59 40.89 1.4M
2023-05-22 41.04 41.96 40.96 41.06 1.6M
2023-05-19 41.26 41.27 40.85 41.16 2.1M
2023-05-18 42.00 42.08 41.05 41.20 1.4M
2023-05-17 42.04 42.14 41.74 41.84 1.2M
2023-05-16 42.53 42.93 42.21 42.30 0.9M
2023-05-15 42.59 42.83 42.32 42.45 1.0M
2023-05-12 42.14 42.60 42.14 42.50 1.9M
2023-05-11 41.50 42.31 41.12 41.76 1.2M
2023-05-10 41.99 42.38 41.72 41.81 1.5M
2023-05-09 42.20 42.56 41.47 42.04 2.1M
2023-05-08 41.42 41.69 41.30 41.35 0.9M
2023-05-05 41.40 41.66 40.98 41.47 1.5M
2023-05-04 41.74 42.16 41.59 42.16 2.3M
2023-05-03 41.84 42.27 41.58 41.68 1.2M
2023-05-02 42.57 42.70 41.67 41.83 1.7M
2023-04-28 42.61 42.66 42.08 42.55 1.8M
2023-04-27 41.84 43.03 41.81 42.44 3.4M
2023-04-26 41.62 41.89 41.42 41.60 1.6M
2023-04-25 41.13 41.60 41.05 41.57 1.5M
2023-04-24 40.95 41.15 40.69 41.09 1.2M
2023-04-21 40.84 41.48 40.84 41.05 1.8M
2023-04-20 41.04 41.18 40.71 40.90 1.2M
2023-04-19 40.44 41.02 40.33 40.93 1.5M
2023-04-18 40.53 40.64 40.13 40.43 1.7M
2023-04-17 40.35 41.18 40.30 40.58 1.5M
2023-04-14 41.15 41.24 40.12 40.34 1.7M
2023-04-13 40.97 41.04 40.70 40.78 1.2M
2023-04-12 40.86 41.39 40.81 41.00 1.6M
2023-04-11 40.77 41.03 40.46 40.89 1.6M
2023-04-06 39.91 40.58 39.85 40.52 2.1M
2023-04-05 39.11 39.96 39.08 39.74 1.6M
2023-04-04 39.75 39.87 39.11 39.18 1.6M
2023-04-03 39.80 40.25 39.41 39.73 1.6M
2023-03-31 39.35 39.78 39.23 39.64 1.7M
2023-03-30 38.76 39.54 38.75 39.27 1.8M
2023-03-29 38.20 38.81 38.08 38.72 1.6M
2023-03-28 38.40 38.42 38.04 38.08 1.4M
2023-03-27 37.78 38.31 37.56 38.15 2.0M
2023-03-24 38.97 38.97 37.36 37.46 3.2M
2023-03-23 38.74 39.07 38.37 38.96 2.1M
2023-03-22 38.97 39.01 38.31 38.67 2.3M
2023-03-21 39.40 39.74 38.54 38.93 2.9M
2023-03-20 37.83 38.52 37.56 38.38 2.3M
2023-03-17 38.80 38.85 37.52 37.85 4.4M
2023-03-16 38.50 39.08 38.11 38.82 2.6M
2023-03-15 39.64 40.20 38.15 38.22 3.6M
2023-03-14 38.74 40.01 38.56 39.54 2.8M
2023-03-13 38.65 38.99 37.93 38.56 1.7M
2023-03-10 38.63 39.18 38.32 38.57 1.6M
2023-03-09 38.72 38.89 38.20 38.69 1.3M
2023-03-08 38.57 38.89 37.84 38.83 1.9M
2023-03-07 38.70 39.17 38.62 38.66 1.7M
2023-03-06 39.17 39.25 38.78 38.80 1.3M
2023-03-03 39.50 39.80 38.93 39.05 2.0M
2023-03-02 39.03 39.45 38.56 39.26 1.4M
2023-03-01 40.06 40.07 38.94 39.09 3.2M
2023-02-28 39.90 40.45 39.64 40.24 2.8M
2023-02-27 40.08 40.40 39.94 39.97 0.9M
2023-02-24 40.10 40.74 39.90 39.90 2.7M
2023-02-23 40.28 40.34 39.96 40.03 0.9M
2023-02-22 40.22 40.66 40.02 40.30 1.3M
2023-02-21 39.50 40.76 39.43 40.39 2.2M
2023-02-20 39.70 39.81 39.26 39.55 0.9M
2023-02-17 38.96 39.57 38.85 39.52 1.6M
2023-02-16 39.31 39.57 38.95 39.11 1.5M
2023-02-15 39.47 39.57 38.78 39.17 2.0M
2023-02-14 40.01 40.15 39.44 39.44 1.7M
2023-02-13 40.00 40.04 39.54 39.82 1.2M
2023-02-10 40.00 40.22 39.50 39.82 1.5M
2023-02-09 40.63 40.91 40.07 40.07 1.4M
2023-02-08 40.58 40.87 40.30 40.61 1.4M
2023-02-07 40.82 40.84 40.12 40.47 1.6M
2023-02-06 40.54 40.82 40.09 40.78 1.2M
2023-02-03 40.77 40.78 39.98 40.48 1.9M
2023-02-02 40.75 41.28 40.65 40.88 1.8M
2023-02-01 41.00 41.17 40.35 40.67 1.8M
2023-01-31 40.84 41.71 40.06 40.80 3.3M
2023-01-30 41.05 41.10 40.62 40.94 1.5M
2023-01-27 41.99 42.12 41.02 41.16 2.1M
2023-01-26 42.69 42.92 41.85 41.86 1.9M
2023-01-25 42.20 43.55 42.01 42.75 2.3M
2023-01-24 41.90 42.34 41.68 42.15 1.0M
2023-01-23 41.75 42.03 41.37 41.68 1.2M
2023-01-20 41.20 42.11 41.03 41.67 1.9M
2023-01-19 41.31 41.56 40.81 40.93 1.5M
2023-01-18 41.30 41.66 40.73 40.89 1.7M
2023-01-17 41.65 41.83 41.11 41.37 1.7M
2023-01-16 42.40 42.75 41.60 41.68 1.3M
2023-01-13 41.90 42.77 41.88 42.31 2.2M
2023-01-12 40.63 42.05 40.59 41.91 2.8M
2023-01-11 39.40 40.53 39.22 40.40 2.4M
2023-01-10 39.20 39.73 39.20 39.45 1.4M
2023-01-09 39.22 39.51 38.81 39.07 2.3M
2023-01-06 38.90 39.21 38.65 39.14 2.3M
2023-01-05 38.50 39.32 38.50 38.89 2.4M
2023-01-04 39.53 39.65 38.07 38.67 4.8M
2023-01-03 41.79 42.23 39.49 39.62 2.7M
2023-01-02 41.62 41.80 41.15 41.59 0.8M