RWE AG ST

RWEG
🏛️ germany →
37.79
Last Update: 2025-09-29
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
2021-12-30 35.43 35.75 35.27 35.64 0.1M
2021-12-29 35.16 35.53 35.15 35.43 0.1M
2021-12-28 34.94 35.39 34.74 35.29 0.2M
2021-12-27 35.14 35.17 34.82 34.99 0.1M
2021-12-23 35.03 35.29 34.73 34.99 0.1M
2021-12-22 35.29 35.41 34.40 34.97 0.2M
2021-12-21 35.01 35.44 34.69 35.43 0.2M
2021-12-20 34.55 34.88 33.94 34.88 0.1M
2021-12-17 34.84 35.04 34.52 34.90 0.1M
2021-12-16 35.10 35.29 34.72 34.80 0.2M
2021-12-15 34.41 34.99 34.15 34.99 0.1M
2021-12-14 34.55 34.84 34.07 34.34 0.1M
2021-12-13 34.91 34.91 34.34 34.34 0.1M
2021-12-10 34.71 34.82 34.45 34.55 0.2M
2021-12-09 34.85 35.07 34.59 34.93 0.1M
2021-12-08 35.13 35.26 34.81 34.88 0.1M
2021-12-07 35.30 35.50 34.92 35.16 0.2M
2021-12-06 34.96 35.54 34.76 35.27 0.2M
2021-12-03 34.25 34.80 34.21 34.58 0.1M
2021-12-02 34.96 35.17 34.05 34.35 0.2M
2021-12-01 34.64 35.30 34.39 34.50 0.2M
2021-11-30 34.67 35.00 34.01 34.05 0.2M
2021-11-29 33.70 35.50 33.70 35.15 0.4M
2021-11-26 34.48 34.83 33.34 33.53 0.5M
2021-11-25 32.98 35.09 32.85 34.94 0.9M
2021-11-24 32.63 32.89 32.25 32.88 0.2M
2021-11-23 32.35 32.70 31.92 32.45 0.1M
2021-11-22 32.93 32.98 32.25 32.41 0.2M
2021-11-19 33.49 33.57 32.80 32.80 0.2M
2021-11-18 33.24 33.73 33.13 33.40 0.2M
2021-11-17 33.01 33.26 32.82 33.20 0.2M
2021-11-16 33.32 33.80 32.85 33.15 0.3M
2021-11-15 32.20 33.31 31.63 33.24 0.5M
2021-11-12 32.84 32.92 32.00 32.28 0.2M
2021-11-11 32.68 33.50 32.14 32.70 0.2M
2021-11-10 32.01 32.80 31.69 32.48 0.1M
2021-11-09 32.09 32.60 31.85 32.02 0.1M
2021-11-08 32.49 32.70 31.91 31.97 0.1M
2021-11-05 32.76 32.83 32.41 32.66 0.1M
2021-11-04 33.14 33.29 32.76 32.79 0.2M
2021-11-03 33.41 33.51 32.80 33.27 0.2M
2021-11-02 33.78 33.78 33.27 33.43 0.2M
2021-11-01 33.44 33.81 33.26 33.81 0.1M
2021-10-29 33.71 33.90 33.03 33.38 0.1M
2021-10-28 33.53 33.84 33.30 33.73 0.1M
2021-10-27 33.21 33.72 33.03 33.46 0.1M
2021-10-26 32.59 33.31 32.55 33.15 0.1M
2021-10-25 33.35 33.35 32.54 32.70 0.1M
2021-10-22 33.00 33.64 32.87 33.22 0.3M
2021-10-21 32.70 33.00 32.61 32.76 0.1M
2021-10-20 32.37 33.06 32.21 32.79 0.2M
2021-10-19 32.13 32.58 31.88 32.42 0.2M
2021-10-18 32.39 32.39 31.76 32.01 0.2M
2021-10-15 30.89 32.35 30.28 32.09 0.4M
2021-10-14 31.00 31.20 30.62 30.77 0.1M
2021-10-13 30.58 31.04 30.05 31.03 0.1M
2021-10-12 30.00 30.61 29.69 30.41 0.1M
2021-10-11 31.25 31.29 29.94 30.02 0.3M
2021-10-08 31.66 31.79 30.91 31.10 0.2M
2021-10-07 32.02 32.32 31.67 31.85 0.1M
2021-10-06 31.75 32.05 31.28 32.04 0.2M
2021-10-05 31.43 32.09 31.08 32.00 0.1M
2021-10-04 30.85 31.54 30.57 31.50 0.2M
2021-10-01 30.30 30.87 30.12 30.84 0.2M
2021-09-30 31.58 31.68 30.40 30.77 0.2M
2021-09-29 31.90 31.90 31.29 31.47 0.1M
2021-09-28 32.40 32.45 31.43 31.68 0.2M
2021-09-27 32.20 32.73 32.16 32.16 0.1M
2021-09-24 32.21 32.39 31.89 32.03 0.1M
2021-09-23 32.04 32.51 32.01 32.12 0.2M
2021-09-22 32.14 32.50 31.86 31.96 0.1M
2021-09-21 31.90 32.53 31.90 32.01 0.1M
2021-09-20 31.95 32.40 31.51 32.00 0.2M
2021-09-17 32.65 32.73 31.90 32.09 0.1M
2021-09-16 32.64 32.67 32.21 32.60 0.1M
2021-09-15 33.31 33.44 32.44 32.74 0.1M
2021-09-14 32.98 33.50 32.67 33.24 0.1M
2021-09-13 32.80 33.31 32.73 33.11 0.1M
2021-09-10 33.14 33.26 32.68 32.80 0.1M
2021-09-09 32.61 33.31 32.48 33.11 0.1M
2021-09-08 32.66 32.79 32.15 32.78 0.1M
2021-09-07 33.25 33.30 32.56 32.77 0.1M
2021-09-06 33.37 33.60 33.16 33.29 0.1M
2021-09-03 33.69 33.69 33.04 33.20 0.1M
2021-09-02 33.47 33.67 33.40 33.64 0.1M
2021-09-01 33.19 33.73 33.16 33.54 0.2M
2021-08-31 32.67 33.51 32.53 33.09 0.2M
2021-08-30 32.88 32.99 32.59 32.61 0.1M
2021-08-27 32.93 33.01 32.77 32.84 0.1M
2021-08-26 33.01 33.10 32.76 33.00 0.1M
2021-08-25 33.45 33.49 33.06 33.13 0.1M
2021-08-24 33.53 33.63 33.13 33.31 0.1M
2021-08-23 33.92 34.09 32.80 33.53 0.4M
2021-08-20 32.71 33.62 32.71 33.62 0.3M
2021-08-19 32.40 33.33 32.11 32.84 0.4M
2021-08-18 31.94 32.66 31.70 32.51 0.2M
2021-08-17 31.49 31.96 31.30 31.78 0.2M
2021-08-16 31.31 31.68 31.23 31.62 0.2M
2021-08-13 31.14 31.47 30.85 31.37 0.2M
2021-08-12 31.33 31.47 30.91 31.26 0.2M
2021-08-11 31.38 31.60 31.17 31.32 0.1M
2021-08-10 31.05 31.51 31.03 31.34 0.1M
2021-08-09 30.49 31.35 30.46 31.04 0.2M
2021-08-06 30.74 30.88 30.42 30.64 0.2M
2021-08-05 30.29 30.97 30.29 30.83 0.2M
2021-08-04 30.24 30.46 30.12 30.26 0.1M
2021-08-03 30.14 30.47 30.11 30.19 0.1M
2021-08-02 30.30 30.36 29.96 30.15 0.1M
2021-07-30 29.78 30.94 29.72 29.96 0.2M
2021-07-29 30.03 30.19 29.80 29.96 0.1M
2021-07-28 29.99 30.23 29.79 29.96 0.1M
2021-07-27 29.99 30.00 29.62 29.98 0.1M
2021-07-26 30.13 30.37 29.83 29.90 0.2M
2021-07-23 29.92 30.34 29.88 30.23 0.2M
2021-07-22 29.29 29.94 29.18 29.89 0.1M
2021-07-21 28.78 29.24 28.62 29.20 0.2M
2021-07-20 29.07 29.33 28.40 28.90 0.4M
2021-07-19 30.08 30.14 28.60 29.03 0.9M
2021-07-16 30.62 30.85 30.07 30.29 0.2M
2021-07-15 31.16 31.26 30.48 30.76 0.2M
2021-07-14 31.50 31.54 31.06 31.25 0.1M
2021-07-13 32.07 32.09 31.40 31.54 0.2M
2021-07-12 31.30 32.10 31.28 32.10 0.1M
2021-07-09 31.38 31.50 31.07 31.32 0.1M
2021-07-08 31.99 32.01 31.07 31.37 0.2M
2021-07-07 31.44 32.20 31.34 31.95 0.2M
2021-07-06 31.08 31.45 30.89 31.45 0.2M
2021-07-05 31.19 31.27 30.80 31.21 0.1M
2021-07-02 30.97 31.11 30.75 30.96 0.1M
2021-07-01 30.71 31.01 30.51 30.90 0.1M
2021-06-30 30.95 31.00 30.36 30.56 0.2M
2021-06-29 30.85 31.27 30.75 30.89 0.2M
2021-06-28 30.51 30.89 30.41 30.80 0.2M
2021-06-25 30.59 30.65 30.01 30.48 0.2M
2021-06-24 30.02 30.63 30.02 30.54 0.1M
2021-06-23 30.34 30.34 29.97 30.10 0.2M
2021-06-22 30.47 30.47 30.04 30.24 0.1M
2021-06-21 30.19 30.60 30.09 30.54 0.2M
2021-06-18 31.00 31.22 30.19 30.30 0.3M
2021-06-17 31.42 31.45 30.76 31.09 0.2M
2021-06-16 31.07 31.71 31.01 31.43 0.2M
2021-06-15 31.29 31.29 30.93 31.06 0.1M
2021-06-14 30.88 31.27 30.83 31.14 0.1M
2021-06-11 30.61 30.93 30.40 30.80 0.1M
2021-06-10 30.88 31.04 30.34 30.54 0.2M
2021-06-09 31.23 31.26 30.79 30.89 0.1M
2021-06-08 30.95 31.25 30.81 31.11 0.1M
2021-06-07 30.95 30.95 30.48 30.92 0.2M
2021-06-04 30.68 31.01 30.38 30.82 0.2M
2021-06-03 30.87 30.87 30.16 30.68 0.2M
2021-06-02 31.37 31.49 30.61 30.75 0.3M
2021-06-01 30.98 31.51 30.76 31.39 0.2M
2021-05-31 31.19 31.39 30.81 30.99 0.2M
2021-05-28 31.40 31.53 31.09 31.22 0.1M
2021-05-27 32.15 32.15 31.13 31.40 0.3M
2021-05-26 32.48 32.50 32.01 32.12 0.1M
2021-05-25 32.77 32.89 32.16 32.28 0.2M
2021-05-24 32.61 32.82 32.61 32.73 0.0M
2021-05-21 32.36 32.84 32.34 32.61 0.2M
2021-05-20 31.95 32.49 31.79 32.44 0.2M
2021-05-19 32.01 32.09 31.66 32.03 0.1M
2021-05-18 32.29 32.38 31.92 32.23 0.1M
2021-05-17 32.26 32.33 31.76 32.19 0.2M
2021-05-14 31.73 32.19 31.31 32.15 0.2M
2021-05-13 30.61 31.72 30.28 31.55 0.1M
2021-05-12 30.64 31.76 30.46 30.75 0.2M
2021-05-11 31.42 31.42 30.39 31.09 0.3M
2021-05-10 32.24 32.24 31.51 31.62 0.2M
2021-05-07 31.60 32.19 31.24 32.14 0.2M
2021-05-06 31.60 31.98 31.27 31.59 0.1M
2021-05-05 31.26 31.84 31.12 31.51 0.1M
2021-05-04 31.85 32.13 30.85 31.11 0.3M
2021-05-03 31.77 32.09 31.50 32.09 0.2M
2021-04-30 31.71 31.80 31.33 31.64 0.4M
2021-04-29 32.30 32.42 31.63 31.94 0.4M
2021-04-28 33.67 33.81 32.87 33.12 0.4M
2021-04-27 33.88 33.96 33.53 33.72 0.2M
2021-04-26 34.09 34.19 33.67 33.83 0.2M
2021-04-23 34.00 34.45 33.60 34.05 0.2M
2021-04-22 32.87 34.29 32.80 33.99 0.3M
2021-04-21 33.03 33.19 32.44 32.71 0.2M
2021-04-20 33.89 34.00 32.87 33.09 0.3M
2021-04-19 34.36 34.48 33.81 33.95 0.2M
2021-04-16 34.12 34.50 33.85 34.29 0.2M
2021-04-15 34.11 34.33 33.91 34.18 0.1M
2021-04-14 34.42 34.42 33.91 34.00 0.1M
2021-04-13 34.55 34.56 33.79 34.24 0.2M
2021-04-12 34.64 34.81 34.31 34.56 0.2M
2021-04-09 34.51 34.84 34.47 34.68 0.1M
2021-04-08 33.98 34.67 33.98 34.60 0.2M
2021-04-07 33.96 34.12 33.63 33.97 0.2M
2021-04-06 34.60 34.83 33.73 34.13 0.3M
2021-04-01 33.33 34.50 33.29 34.50 0.4M
2021-03-31 32.36 33.48 32.24 33.33 0.3M
2021-03-30 32.88 32.94 32.21 32.44 0.2M
2021-03-29 32.76 32.98 32.63 32.86 0.1M
2021-03-26 32.81 32.87 32.46 32.78 0.1M
2021-03-25 32.59 32.91 32.40 32.83 0.1M
2021-03-24 32.63 32.71 32.25 32.50 0.1M
2021-03-23 31.86 32.79 31.70 32.60 0.2M
2021-03-22 31.85 32.02 31.52 31.81 0.2M
2021-03-19 31.24 31.80 31.24 31.70 0.2M
2021-03-18 31.55 31.80 30.95 31.31 0.3M
2021-03-17 32.11 32.35 31.13 31.47 0.4M
2021-03-16 32.55 33.09 32.04 32.35 0.3M
2021-03-15 32.44 32.81 32.31 32.77 0.2M
2021-03-12 32.78 32.78 32.39 32.45 0.2M
2021-03-11 32.53 32.80 32.42 32.66 0.2M
2021-03-10 32.31 32.55 31.93 32.34 0.2M
2021-03-09 31.66 33.00 31.45 32.45 0.3M
2021-03-08 31.89 32.20 30.82 31.69 0.4M
2021-03-05 31.25 31.79 30.94 31.79 0.4M
2021-03-04 30.00 31.18 29.91 30.99 0.3M
2021-03-03 30.88 31.09 29.96 30.05 0.4M
2021-03-02 31.55 31.71 30.52 30.80 0.3M
2021-03-01 31.89 32.01 31.30 31.71 0.2M
2021-02-26 31.00 32.02 30.73 31.47 0.2M
2021-02-25 31.83 31.83 31.02 31.05 0.1M
2021-02-24 31.47 31.87 31.25 31.76 0.1M
2021-02-23 31.91 32.09 30.98 31.75 0.3M
2021-02-22 32.58 32.69 31.70 31.95 0.2M
2021-02-19 31.65 32.69 31.00 32.60 0.6M
2021-02-18 32.99 33.20 32.41 32.74 0.2M
2021-02-17 33.48 33.61 32.78 33.13 0.3M
2021-02-16 34.08 34.14 33.35 33.43 0.3M
2021-02-15 34.50 34.50 33.85 34.07 0.2M
2021-02-12 34.09 34.18 33.59 34.13 0.2M
2021-02-11 33.70 34.21 33.61 34.19 0.2M
2021-02-10 34.28 34.72 33.53 33.92 0.3M
2021-02-09 35.23 35.24 33.87 34.19 0.6M
2021-02-08 36.66 36.74 35.02 35.40 0.4M
2021-02-05 36.43 37.40 36.15 36.37 0.1M
2021-02-04 36.59 36.65 36.02 36.37 0.1M
2021-02-03 36.19 36.81 36.13 36.56 0.1M
2021-02-02 36.01 36.24 35.89 36.01 0.1M
2021-02-01 35.77 36.09 35.33 36.08 0.1M
2021-01-29 35.41 36.25 34.54 35.48 0.1M
2021-01-28 34.90 35.87 33.63 35.76 0.3M
2021-01-27 36.40 36.47 34.42 35.06 0.4M
2021-01-26 36.56 37.16 36.15 36.47 0.2M
2021-01-25 37.22 37.28 36.30 36.92 0.2M
2021-01-22 37.42 37.44 36.41 37.00 0.1M
2021-01-21 37.72 37.90 37.29 37.58 0.1M
2021-01-20 37.48 37.79 37.20 37.71 0.1M
2021-01-19 37.46 37.63 37.03 37.55 0.1M
2021-01-18 37.25 37.44 36.90 37.44 0.1M
2021-01-15 38.06 38.30 37.19 37.35 0.2M
2021-01-14 38.35 38.43 37.77 38.27 0.1M
2021-01-13 37.10 38.19 36.01 38.02 0.2M
2021-01-12 38.27 38.56 37.11 37.40 0.2M
2021-01-11 38.45 38.55 37.67 38.20 0.3M
2021-01-08 37.10 38.69 37.10 38.53 0.4M
2021-01-07 36.62 37.25 36.60 36.90 0.2M
2021-01-06 35.31 36.65 35.23 36.25 0.2M
2021-01-05 35.76 35.90 35.04 35.10 0.2M
2021-01-04 34.50 36.00 34.50 35.66 0.4M