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
2022-12-30 41.53 41.77 41.36 41.73 0.0M
2022-12-29 41.28 41.91 41.15 41.70 0.0M
2022-12-28 41.44 41.65 41.21 41.24 0.0M
2022-12-27 41.57 41.92 41.39 41.53 0.0M
2022-12-23 42.00 42.05 41.21 41.40 0.0M
2022-12-22 41.89 42.56 41.57 41.95 0.1M
2022-12-21 41.82 41.89 41.45 41.72 0.0M
2022-12-20 41.04 41.75 40.91 41.61 0.1M
2022-12-19 41.53 41.75 41.33 41.39 0.0M
2022-12-16 42.05 42.08 41.24 41.66 0.1M
2022-12-15 42.53 42.60 41.82 41.92 0.1M
2022-12-14 42.32 42.86 41.96 42.39 0.1M
2022-12-13 42.31 43.03 41.60 42.47 0.1M
2022-12-12 42.29 42.42 41.99 42.35 0.0M
2022-12-09 41.97 42.49 41.80 42.30 0.1M
2022-12-08 42.33 42.49 41.65 41.75 0.1M
2022-12-07 42.25 42.61 42.11 42.34 0.0M
2022-12-06 41.52 42.51 41.38 42.24 0.1M
2022-12-05 42.07 42.07 41.46 41.46 0.1M
2022-12-02 42.57 42.68 41.42 42.03 0.1M
2022-12-01 42.49 42.99 41.95 42.59 0.1M
2022-11-30 41.98 42.30 41.35 42.30 0.1M
2022-11-29 42.36 42.73 41.60 41.93 0.1M
2022-11-28 42.09 42.54 41.80 42.25 0.1M
2022-11-25 41.66 42.64 41.60 42.29 0.2M
2022-11-24 41.24 41.83 41.10 41.66 0.1M
2022-11-23 41.50 41.50 40.15 41.13 0.1M
2022-11-22 41.11 41.79 40.99 41.52 0.1M
2022-11-21 41.14 41.82 40.87 40.97 0.1M
2022-11-18 40.61 41.70 40.61 41.11 0.2M
2022-11-17 40.10 41.08 39.09 40.74 0.1M
2022-11-16 39.47 40.55 39.39 40.04 0.1M
2022-11-15 38.71 39.92 38.71 39.40 0.2M
2022-11-14 40.14 40.14 38.45 38.80 0.3M
2022-11-11 40.96 41.00 39.53 40.07 0.2M
2022-11-10 39.13 41.30 38.80 40.77 0.2M
2022-11-09 38.71 39.75 38.46 39.33 0.1M
2022-11-08 38.64 39.15 38.45 38.93 0.1M
2022-11-07 39.16 39.49 38.19 38.59 0.1M
2022-11-04 39.10 39.58 38.45 39.21 0.1M
2022-11-03 38.65 39.18 38.17 39.10 0.0M
2022-11-02 39.43 39.48 38.61 38.74 0.1M
2022-11-01 39.33 39.79 39.09 39.38 0.1M
2022-10-31 38.90 39.31 38.66 39.05 0.0M
2022-10-28 38.55 39.02 38.40 39.02 0.0M
2022-10-27 38.89 39.10 38.30 38.77 0.1M
2022-10-26 39.08 39.38 38.48 38.81 0.1M
2022-10-25 38.37 39.29 38.37 39.29 0.1M
2022-10-24 37.29 38.55 37.01 38.33 0.1M
2022-10-21 37.50 37.59 36.65 37.19 0.1M
2022-10-20 37.93 38.06 37.40 37.56 0.1M
2022-10-19 39.11 39.11 36.07 37.78 0.3M
2022-10-18 39.45 39.98 38.66 39.01 0.1M
2022-10-17 38.84 39.26 38.72 38.91 0.1M
2022-10-14 38.68 39.31 38.34 38.49 0.1M
2022-10-13 36.73 38.65 36.59 38.60 0.1M
2022-10-12 37.10 37.57 36.69 36.74 0.1M
2022-10-11 37.51 37.66 36.27 36.78 0.1M
2022-10-10 38.59 38.59 37.51 37.64 0.1M
2022-10-07 39.06 39.55 38.65 38.77 0.1M
2022-10-06 40.73 40.73 38.80 38.96 0.1M
2022-10-05 39.87 40.74 39.66 40.30 0.1M
2022-10-04 39.23 39.89 38.13 39.89 0.2M
2022-10-03 37.51 38.69 37.11 38.66 0.1M
2022-09-30 37.61 38.81 37.21 37.40 0.1M
2022-09-29 38.88 38.89 37.52 37.79 0.1M
2022-09-28 37.99 39.20 37.60 38.93 0.1M
2022-09-27 38.81 39.82 37.83 38.20 0.2M
2022-09-26 39.83 40.29 38.54 38.71 0.1M
2022-09-23 40.53 40.81 39.49 40.18 0.1M
2022-09-22 40.46 41.16 40.20 40.57 0.0M
2022-09-21 40.15 41.30 39.90 40.68 0.1M
2022-09-20 41.41 41.60 39.97 40.26 0.1M
2022-09-19 40.81 41.22 40.17 41.19 0.1M
2022-09-16 40.19 41.10 39.90 40.75 0.1M
2022-09-15 41.28 41.79 40.45 40.58 0.1M
2022-09-14 42.26 43.00 41.21 41.41 0.1M
2022-09-13 41.60 43.53 41.60 42.20 0.2M
2022-09-12 41.80 42.14 41.39 41.61 0.1M
2022-09-09 41.35 41.71 40.93 41.71 0.1M
2022-09-08 41.49 41.62 40.03 41.17 0.2M
2022-09-07 37.97 42.58 37.97 41.17 0.3M
2022-09-06 38.82 39.50 37.99 38.36 0.1M
2022-09-05 37.15 39.16 36.57 39.00 0.2M
2022-09-02 38.89 39.21 38.20 38.30 0.1M
2022-09-01 37.91 38.84 37.67 38.84 0.1M
2022-08-31 38.92 40.01 37.76 38.19 0.2M
2022-08-30 40.04 40.24 38.56 38.79 0.3M
2022-08-29 40.49 40.58 38.89 40.09 0.3M
2022-08-26 43.84 43.91 40.70 41.10 0.3M
2022-08-25 43.65 43.91 43.36 43.89 0.1M
2022-08-24 42.75 43.73 42.73 43.49 0.1M
2022-08-23 42.53 43.37 42.21 42.78 0.1M
2022-08-22 42.85 43.12 42.40 42.53 0.1M
2022-08-19 42.80 43.12 42.51 42.91 0.1M
2022-08-18 42.99 43.32 42.58 42.85 0.1M
2022-08-17 43.48 43.56 42.74 43.01 0.1M
2022-08-16 42.40 43.80 42.26 43.39 0.1M
2022-08-15 42.75 43.06 42.10 42.44 0.1M
2022-08-12 42.41 42.79 41.63 42.78 0.1M
2022-08-11 42.89 43.27 40.86 42.25 0.2M
2022-08-10 42.25 43.06 42.03 42.90 0.2M
2022-08-09 41.89 42.46 41.31 42.11 0.1M
2022-08-08 41.37 42.47 41.37 41.78 0.2M
2022-08-05 40.41 41.79 40.41 41.31 0.2M
2022-08-04 40.44 40.52 39.91 40.21 0.1M
2022-08-03 40.29 40.61 39.76 40.24 0.1M
2022-08-02 40.27 40.56 39.78 40.17 0.1M
2022-08-01 40.50 40.84 39.86 40.43 0.1M
2022-07-29 40.11 40.55 39.69 40.36 0.3M
2022-07-28 39.46 40.00 38.37 40.00 0.2M
2022-07-27 38.49 39.80 38.05 39.44 0.2M
2022-07-26 37.87 38.50 37.62 38.15 0.1M
2022-07-25 37.26 38.53 37.07 37.92 0.1M
2022-07-22 37.19 38.00 37.13 37.52 0.1M
2022-07-21 38.70 39.55 37.09 37.42 0.1M
2022-07-20 38.84 38.94 37.78 38.01 0.1M
2022-07-19 36.96 38.95 36.85 38.77 0.1M
2022-07-18 37.00 37.28 36.50 36.81 0.1M
2022-07-15 35.87 36.94 35.66 36.66 0.1M
2022-07-14 36.29 36.33 35.14 35.65 0.1M
2022-07-13 36.29 36.45 35.85 36.27 0.0M
2022-07-12 36.38 36.75 36.07 36.16 0.1M
2022-07-11 35.42 36.80 35.10 36.62 0.1M
2022-07-08 35.80 36.23 35.27 35.76 0.1M
2022-07-07 35.98 36.15 35.44 35.70 0.1M
2022-07-06 35.66 36.00 35.28 35.77 0.1M
2022-07-05 36.95 37.24 35.30 35.80 0.1M
2022-07-04 37.40 37.75 36.28 36.59 0.2M
2022-07-01 34.94 37.24 34.50 37.16 0.2M
2022-06-30 36.48 36.60 34.38 35.30 0.3M
2022-06-29 37.25 37.99 36.63 36.95 0.1M
2022-06-28 36.71 37.69 36.71 37.28 0.1M
2022-06-27 37.72 38.20 36.43 36.69 0.2M
2022-06-24 39.14 39.20 36.78 37.76 0.1M
2022-06-23 38.34 39.19 38.09 38.77 0.1M
2022-06-22 38.61 38.81 37.95 38.40 0.1M
2022-06-21 39.04 39.50 38.68 39.20 0.1M
2022-06-20 37.70 38.92 37.32 38.85 0.1M
2022-06-17 37.31 37.91 36.75 37.34 0.1M
2022-06-16 38.70 38.80 36.40 36.94 0.2M
2022-06-15 38.16 39.04 38.16 38.92 0.1M
2022-06-14 39.20 39.41 37.85 37.96 0.1M
2022-06-13 39.99 40.28 38.34 38.77 0.2M
2022-06-10 40.76 41.13 40.06 40.55 0.1M
2022-06-09 41.13 41.56 40.75 40.75 0.1M
2022-06-08 41.78 41.84 40.80 41.28 0.1M
2022-06-07 40.69 41.72 40.68 41.66 0.1M
2022-06-06 40.75 41.14 40.30 40.89 0.0M
2022-06-03 40.82 41.06 40.16 40.40 0.1M
2022-06-02 40.88 41.25 40.30 40.79 0.1M
2022-06-01 40.95 41.44 40.58 40.79 0.1M
2022-05-31 40.70 41.01 40.02 40.94 0.1M
2022-05-30 40.55 40.90 40.38 40.88 0.1M
2022-05-27 41.94 41.96 40.11 40.55 0.2M
2022-05-26 42.20 42.53 41.72 42.07 0.1M
2022-05-25 41.74 42.81 41.66 42.20 0.2M
2022-05-24 43.09 43.09 40.69 41.59 0.4M
2022-05-23 43.76 43.99 42.97 43.57 0.1M
2022-05-20 42.99 43.96 42.72 43.54 0.2M
2022-05-19 42.19 43.23 42.01 42.65 0.2M
2022-05-18 41.23 42.91 41.02 42.20 0.2M
2022-05-17 41.33 41.47 40.79 41.23 0.1M
2022-05-16 39.83 41.37 39.63 41.22 0.1M
2022-05-13 39.39 40.04 38.87 39.88 0.1M
2022-05-12 39.30 40.65 38.22 38.99 0.2M
2022-05-11 39.62 40.49 39.10 40.37 0.1M
2022-05-10 40.13 40.47 39.13 39.55 0.1M
2022-05-09 40.28 41.33 39.75 39.84 0.1M
2022-05-06 39.75 41.01 39.65 40.64 0.1M
2022-05-05 41.06 41.14 40.01 40.11 0.2M
2022-05-04 39.13 40.95 39.13 40.95 0.2M
2022-05-03 39.04 39.15 38.75 38.97 0.1M
2022-05-02 39.09 39.58 38.01 38.82 0.1M
2022-04-29 40.20 40.20 39.20 39.20 0.1M
2022-04-28 40.25 40.79 40.09 40.54 0.1M
2022-04-27 39.36 40.22 38.57 39.89 0.1M
2022-04-26 40.58 40.88 39.11 39.15 0.1M
2022-04-25 39.19 40.75 39.01 40.55 0.1M
2022-04-22 39.84 40.16 39.41 39.71 0.1M
2022-04-21 41.11 41.29 39.89 39.90 0.1M
2022-04-20 40.57 41.29 40.09 41.02 0.1M
2022-04-19 39.90 40.56 39.51 40.42 0.1M
2022-04-14 40.64 40.77 39.70 39.97 0.1M
2022-04-13 40.90 40.90 39.96 40.61 0.1M
2022-04-12 40.73 40.95 40.11 40.35 0.1M
2022-04-11 41.55 41.70 40.41 40.71 0.2M
2022-04-08 40.83 41.68 40.79 41.65 0.2M
2022-04-07 40.94 41.63 40.27 40.61 0.2M
2022-04-06 40.48 41.24 40.43 41.02 0.2M
2022-04-05 39.66 40.70 39.50 40.55 0.2M
2022-04-04 39.52 39.80 39.04 39.70 0.1M
2022-04-01 39.37 40.11 39.04 39.39 0.1M
2022-03-31 38.75 40.16 38.75 39.33 0.2M
2022-03-30 38.36 38.83 38.15 38.55 0.1M
2022-03-29 38.48 38.80 38.06 38.54 0.2M
2022-03-28 37.64 38.45 37.53 38.35 0.1M
2022-03-25 37.58 37.91 37.40 37.65 0.1M
2022-03-24 37.39 37.96 36.82 37.25 0.1M
2022-03-23 38.49 38.49 36.94 37.33 0.2M
2022-03-22 37.43 38.15 37.43 38.15 0.1M
2022-03-21 37.46 37.81 37.17 37.59 0.1M
2022-03-18 37.39 37.94 37.06 37.79 0.1M
2022-03-17 37.14 37.78 36.93 37.34 0.2M
2022-03-16 37.83 37.96 36.76 37.14 0.2M
2022-03-15 37.30 37.65 35.51 37.26 0.2M
2022-03-14 37.59 37.85 36.20 37.34 0.2M
2022-03-11 37.89 38.22 36.71 36.92 0.2M
2022-03-10 37.69 38.15 37.08 37.85 0.2M
2022-03-09 35.39 37.99 35.39 37.45 0.4M
2022-03-08 33.73 36.36 33.20 35.08 0.3M
2022-03-07 35.50 35.50 32.54 34.05 0.4M
2022-03-04 33.94 36.44 33.62 36.10 0.5M
2022-03-03 37.82 37.87 34.22 34.45 0.6M
2022-03-02 38.79 39.30 37.47 37.79 0.2M
2022-03-01 41.47 41.74 38.51 38.69 0.4M
2022-02-28 39.49 41.81 39.02 41.14 0.4M
2022-02-25 38.17 40.53 37.67 40.29 0.5M
2022-02-24 35.85 38.29 35.01 38.01 0.5M
2022-02-23 37.71 38.17 37.25 37.28 0.1M
2022-02-22 35.99 37.89 35.90 37.72 0.3M
2022-02-21 38.50 38.74 35.61 36.05 0.4M
2022-02-18 38.57 38.92 38.00 38.18 0.3M
2022-02-17 36.74 39.36 36.55 38.39 0.5M
2022-02-16 37.34 37.49 36.65 37.03 0.1M
2022-02-15 36.27 37.38 36.27 37.13 0.2M
2022-02-14 36.51 36.96 35.70 36.43 0.4M
2022-02-11 36.88 37.76 36.84 37.10 0.2M
2022-02-10 37.29 37.38 36.82 37.04 0.1M
2022-02-09 37.24 37.55 37.00 37.34 0.2M
2022-02-08 36.97 37.67 36.81 37.03 0.1M
2022-02-07 37.09 37.23 36.40 36.77 0.1M
2022-02-04 37.07 37.21 36.53 37.05 0.1M
2022-02-03 37.14 37.79 36.74 36.84 0.1M
2022-02-02 37.39 37.57 36.86 37.33 0.1M
2022-02-01 37.59 37.89 36.98 37.36 0.1M
2022-01-31 38.00 38.09 37.04 37.75 0.1M
2022-01-28 37.79 37.93 37.12 37.93 0.2M
2022-01-27 35.49 38.13 35.49 37.50 0.5M
2022-01-26 34.87 36.19 34.77 36.01 0.2M
2022-01-25 35.38 35.42 34.25 34.68 0.2M
2022-01-24 35.72 36.15 34.55 35.19 0.3M
2022-01-21 36.17 36.40 35.59 35.68 0.2M
2022-01-20 35.81 36.74 35.74 36.21 0.2M
2022-01-19 35.79 36.03 35.34 35.62 0.1M
2022-01-18 36.47 36.57 35.77 35.89 0.2M
2022-01-17 36.44 36.67 36.28 36.48 0.2M
2022-01-14 35.89 36.43 35.33 36.29 0.3M
2022-01-13 35.39 36.13 35.10 35.79 0.2M
2022-01-12 34.58 35.52 34.56 35.24 0.2M
2022-01-11 34.77 34.90 34.47 34.59 0.1M
2022-01-10 34.66 34.92 34.35 34.90 0.2M
2022-01-07 34.41 34.69 34.02 34.47 0.1M
2022-01-06 34.20 34.83 34.17 34.22 0.1M
2022-01-05 35.77 35.79 34.05 34.30 0.4M
2022-01-04 36.09 36.15 35.42 35.71 0.3M
2022-01-03 35.90 36.11 35.62 36.09 0.2M