Prague - Delayed Quote CZK

RWE Aktiengesellschaft (RWE.PR)

753.10

+0.80

+(0.11%)

As of 9:27:54 AM GMT+1. Market Open.

Currency in CZK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	754.00	754.00	753.10	753.10	753.10	68
Jan 17, 2025	744.00	754.00	744.00	752.30	752.30	763
Jan 16, 2025	737.30	737.30	730.10	730.30	730.30	26
Jan 15, 2025	729.00	739.20	729.00	739.20	739.20	6
Jan 14, 2025	723.90	723.90	719.00	722.40	722.40	138
Jan 13, 2025	712.50	730.00	712.50	730.00	730.00	39
Jan 10, 2025	721.50	721.50	708.00	716.00	716.00	196
Jan 9, 2025	737.50	738.40	723.80	723.80	723.80	74
Jan 8, 2025	741.00	741.00	738.40	738.40	738.40	77
Jan 7, 2025	762.60	762.60	760.60	760.60	760.60	3
Jan 6, 2025	769.10	769.10	765.00	765.00	765.00	28
Jan 3, 2025	748.50	762.90	748.50	756.40	756.40	163
Jan 2, 2025	737.50	748.50	737.50	748.50	748.50	39
Dec 30, 2024	722.70	725.50	722.70	725.50	725.50	35
Dec 27, 2024	723.80	723.80	723.80	723.80	723.80	11
Dec 23, 2024	712.20	712.20	712.20	712.20	712.20	1
Dec 20, 2024	708.40	709.40	707.80	708.40	708.40	187
Dec 19, 2024	710.00	710.00	710.00	710.00	710.00	-
Dec 18, 2024	714.60	714.60	710.00	710.00	710.00	132
Dec 17, 2024	716.60	718.30	713.90	718.30	718.30	721
Dec 16, 2024	738.00	738.00	716.80	718.60	718.60	494
Dec 13, 2024	744.80	747.80	744.80	747.80	747.80	53
Dec 12, 2024	761.30	761.30	760.00	760.00	760.00	45
Dec 11, 2024	775.00	775.00	764.00	764.00	764.00	213
Dec 10, 2024	777.30	777.30	777.30	777.30	777.30	-
Dec 9, 2024	781.00	781.00	777.30	777.30	777.30	2
Dec 6, 2024	781.00	781.00	781.00	781.00	781.00	-
Dec 5, 2024	781.00	781.00	781.00	781.00	781.00	15
Dec 4, 2024	796.20	796.20	796.20	796.20	796.20	-
Dec 3, 2024	796.20	796.20	796.20	796.20	796.20	20
Dec 2, 2024	806.40	806.40	806.40	806.40	806.40	9
Nov 29, 2024	798.30	798.30	798.30	798.30	798.30	-
Nov 28, 2024	798.30	798.30	798.30	798.30	798.30	10
Nov 27, 2024	787.00	787.00	787.00	787.00	787.00	-
Nov 26, 2024	787.00	787.00	787.00	787.00	787.00	-
Nov 25, 2024	787.00	787.00	787.00	787.00	787.00	1
Nov 22, 2024	788.30	788.30	788.30	788.30	788.30	10
Nov 21, 2024	786.60	786.60	776.70	776.70	776.70	61
Nov 20, 2024	794.00	794.00	788.90	788.90	788.90	65
Nov 19, 2024	826.00	826.00	797.00	797.00	797.00	110
Nov 18, 2024	818.20	818.20	818.20	818.20	818.20	1
Nov 15, 2024	807.10	807.10	807.10	807.10	807.10	28
Nov 14, 2024	825.00	825.00	812.00	812.00	812.00	32
Nov 13, 2024	798.60	825.00	798.60	820.00	820.00	312
Nov 12, 2024	798.60	798.60	777.70	780.00	780.00	32
Nov 11, 2024	784.90	784.90	784.90	784.90	784.90	30
Nov 8, 2024	761.60	771.50	757.60	757.60	757.60	33
Nov 7, 2024	755.20	770.00	755.20	770.00	770.00	8
Nov 6, 2024	755.00	755.00	720.00	720.00	720.00	599
Nov 5, 2024	772.10	772.10	770.00	770.00	770.00	17
Nov 4, 2024	760.50	774.40	760.50	774.40	774.40	22
Nov 1, 2024	766.00	766.00	766.00	766.00	766.00	12
Oct 31, 2024	768.00	768.00	754.30	754.30	754.30	196
Oct 30, 2024	788.70	788.70	769.00	771.20	771.20	214
Oct 29, 2024	776.10	785.00	775.10	775.10	775.10	112
Oct 25, 2024	777.00	777.00	774.00	775.10	775.10	80
Oct 24, 2024	781.00	787.50	780.00	787.50	787.50	30
Oct 23, 2024	786.40	786.40	781.00	782.20	782.20	92
Oct 22, 2024	789.60	789.60	782.80	785.60	785.60	170
Oct 21, 2024	800.40	800.40	792.00	792.00	792.00	17
Oct 18, 2024	802.00	802.00	796.30	798.60	798.60	10
Oct 17, 2024	802.00	802.00	802.00	802.00	802.00	43
Oct 16, 2024	799.70	799.70	799.70	799.70	799.70	-
Oct 15, 2024	799.70	799.70	799.70	799.70	799.70	-
Oct 14, 2024	799.70	799.70	799.70	799.70	799.70	-
Oct 11, 2024	799.70	799.70	799.70	799.70	799.70	2
Oct 10, 2024	799.20	799.20	799.20	799.20	799.20	3
Oct 9, 2024	798.00	798.00	796.00	796.50	796.50	102
Oct 8, 2024	801.60	801.60	800.00	800.00	800.00	46
Oct 7, 2024	805.00	805.00	805.00	805.00	805.00	6
Oct 4, 2024	810.00	810.00	804.50	804.50	804.50	45
Oct 3, 2024	830.00	830.00	830.00	830.00	830.00	-
Oct 2, 2024	830.00	830.00	830.00	830.00	830.00	1
Oct 1, 2024	823.00	823.00	823.00	823.00	823.00	24
Sep 30, 2024	836.60	836.60	821.00	822.80	822.80	166
Sep 27, 2024	839.00	839.00	827.10	831.90	831.90	106
Sep 26, 2024	823.00	834.10	823.00	834.00	834.00	86
Sep 25, 2024	803.10	803.10	803.10	803.10	803.10	50
Sep 24, 2024	810.90	810.90	810.90	810.90	810.90	2
Sep 23, 2024	787.70	787.70	787.70	787.70	787.70	1
Sep 20, 2024	783.70	787.20	782.20	782.20	782.20	529
Sep 19, 2024	806.60	807.20	786.60	786.60	786.60	587
Sep 18, 2024	827.30	827.30	827.30	827.30	827.30	-
Sep 17, 2024	827.30	827.30	827.30	827.30	827.30	-
Sep 16, 2024	827.30	827.30	827.30	827.30	827.30	2
Sep 13, 2024	827.30	827.30	827.30	827.30	827.30	-
Sep 12, 2024	827.00	839.60	827.00	827.30	827.30	117
Sep 11, 2024	860.00	860.00	829.80	829.80	829.80	11
Sep 10, 2024	826.00	843.40	826.00	843.40	843.40	271
Sep 9, 2024	826.00	826.00	826.00	826.00	826.00	-
Sep 6, 2024	827.20	827.20	821.20	826.00	826.00	28
Sep 5, 2024	814.40	826.00	814.40	826.00	826.00	34
Sep 4, 2024	811.20	811.20	811.20	811.20	811.20	-
Sep 3, 2024	811.20	811.20	811.20	811.20	811.20	25
Sep 2, 2024	817.10	817.10	816.90	816.90	816.90	31
Aug 30, 2024	817.60	817.60	817.10	817.10	817.10	40
Aug 29, 2024	811.60	811.60	811.60	811.60	811.60	15
Aug 28, 2024	789.70	789.70	789.70	789.70	789.70	-
Aug 27, 2024	789.70	789.70	789.70	789.70	789.70	-
Aug 26, 2024	789.70	789.70	789.70	789.70	789.70	-
Aug 23, 2024	789.70	789.70	789.70	789.70	789.70	-
Aug 22, 2024	789.70	789.70	789.70	789.70	789.70	-
Aug 21, 2024	789.70	789.70	789.70	789.70	789.70	-
Aug 20, 2024	789.70	789.70	789.70	789.70	789.70	-
Aug 19, 2024	789.70	789.70	789.70	789.70	789.70	80
Aug 16, 2024	782.10	787.00	782.00	787.00	787.00	270
Aug 15, 2024	788.00	788.00	782.00	782.00	782.00	63
Aug 14, 2024	810.00	810.00	774.40	774.40	774.40	334
Aug 13, 2024	826.40	826.40	826.40	826.40	826.40	5
Aug 12, 2024	810.40	810.80	810.40	810.80	810.80	58
Aug 9, 2024	803.00	813.00	803.00	813.00	813.00	33
Aug 8, 2024	803.00	803.00	803.00	803.00	803.00	20
Aug 7, 2024	792.20	792.20	792.20	792.20	792.20	24
Aug 6, 2024	790.50	799.80	786.20	786.20	786.20	186
Aug 5, 2024	953.00	953.00	773.80	773.80	773.80	1,195
Aug 2, 2024	892.80	892.80	808.00	809.70	809.70	1,375
Aug 1, 2024	884.30	884.30	884.30	884.30	884.30	3
Jul 31, 2024	875.00	875.00	875.00	875.00	875.00	65
Jul 30, 2024	860.30	860.30	860.30	860.30	860.30	54
Jul 29, 2024	861.60	868.00	860.00	864.80	864.80	1,077
Jul 26, 2024	842.20	842.20	842.20	842.20	842.20	-
Jul 25, 2024	842.20	842.20	842.20	842.20	842.20	1
Jul 24, 2024	854.20	854.20	850.00	850.00	850.00	19
Jul 23, 2024	866.00	866.00	831.60	831.60	831.60	40
Jul 22, 2024	841.20	841.20	841.20	841.20	841.20	1
Jul 19, 2024	824.60	831.00	824.60	831.00	831.00	38
Jul 18, 2024	832.90	832.90	832.90	832.90	832.90	-
Jul 17, 2024	828.80	832.90	828.80	832.90	832.90	76
Jul 16, 2024	832.70	832.70	825.80	825.80	825.80	91
Jul 15, 2024	836.50	838.70	836.50	837.00	837.00	1,064
Jul 12, 2024	862.30	862.30	862.30	862.30	862.30	25
Jul 11, 2024	851.00	855.00	851.00	854.00	854.00	1,041
Jul 10, 2024	835.90	835.90	835.90	835.90	835.90	1
Jul 9, 2024	835.90	835.90	835.90	835.90	835.90	30
Jul 8, 2024	812.00	812.00	812.00	812.00	812.00	-
Jul 4, 2024	812.00	812.00	812.00	812.00	812.00	-
Jul 3, 2024	812.00	812.00	812.00	812.00	812.00	26
Jul 2, 2024	824.10	824.10	824.10	824.10	824.10	1
Jul 1, 2024	824.30	824.30	824.30	824.30	824.30	2
Jun 28, 2024	814.40	814.40	814.40	814.40	814.40	36
Jun 27, 2024	829.30	829.30	829.30	829.30	829.30	-
Jun 26, 2024	833.30	833.30	829.30	829.30	829.30	121
Jun 25, 2024	837.70	837.70	837.70	837.70	837.70	10
Jun 24, 2024	835.50	835.50	835.50	835.50	835.50	5
Jun 21, 2024	841.30	841.30	841.30	841.30	841.30	1
Jun 20, 2024	832.50	833.30	832.50	833.30	833.30	17
Jun 19, 2024	815.00	815.00	815.00	815.00	815.00	-
Jun 18, 2024	815.00	815.00	815.00	815.00	815.00	40
Jun 17, 2024	820.00	820.00	820.00	820.00	820.00	-
Jun 14, 2024	837.40	837.40	820.00	820.00	820.00	91
Jun 13, 2024	838.30	838.30	838.00	838.00	838.00	52
Jun 12, 2024	838.70	838.70	838.70	838.70	838.70	1
Jun 11, 2024	845.80	845.80	845.80	845.80	845.80	-
Jun 10, 2024	845.80	845.80	845.80	845.80	845.80	-
Jun 7, 2024	859.20	859.20	843.10	845.80	845.80	42
Jun 6, 2024	890.00	890.00	890.00	890.00	890.00	2
Jun 5, 2024	882.00	882.00	882.00	882.00	882.00	-
Jun 4, 2024	874.50	882.00	874.50	882.00	882.00	80
Jun 3, 2024	863.00	863.00	863.00	863.00	863.00	10
May 31, 2024	860.00	860.00	860.00	860.00	860.00	-
May 30, 2024	860.00	860.00	860.00	860.00	860.00	5
May 29, 2024	868.90	868.90	868.90	868.90	868.90	-
May 28, 2024	868.90	868.90	868.90	868.90	868.90	80
May 27, 2024	875.50	875.50	860.00	860.00	860.00	40
May 24, 2024	852.50	852.50	852.50	852.50	852.50	-
May 23, 2024	852.50	852.50	852.50	852.50	852.50	-
May 22, 2024	852.50	852.50	852.50	852.50	852.50	-
May 21, 2024	852.50	852.50	852.50	852.50	852.50	25
May 20, 2024	866.60	866.60	866.60	866.60	866.60	1
May 17, 2024	860.80	860.80	860.80	860.80	860.80	1
May 16, 2024	885.70	885.70	885.70	885.70	885.70	11
May 15, 2024	880.00	894.00	880.00	894.00	894.00	125
May 14, 2024	857.20	869.20	857.20	869.20	869.20	54
May 13, 2024	855.50	855.50	855.50	855.50	855.50	-
May 10, 2024	855.50	857.00	852.40	855.50	855.50	110
May 9, 2024	833.90	833.90	833.90	833.90	833.90	6
May 7, 2024	812.90	812.90	812.90	812.90	812.90	-
May 6, 2024	1.00 Dividend
May 6, 2024	822.40	822.40	812.90	812.90	812.90	120
May 3, 2024	838.20	838.20	836.00	836.00	835.00	21
May 2, 2024	836.70	844.00	835.00	835.00	834.00	28
Apr 30, 2024	823.90	823.90	823.90	823.90	822.91	-
Apr 29, 2024	818.70	823.90	818.70	823.90	822.91	28
Apr 26, 2024	808.40	808.40	808.40	808.40	807.43	50
Apr 25, 2024	804.60	804.60	804.60	804.60	803.64	-
Apr 24, 2024	804.60	804.60	804.60	804.60	803.64	39
Apr 23, 2024	804.00	804.00	798.10	798.10	797.15	131
Apr 22, 2024	818.00	818.00	818.00	818.00	817.02	3
Apr 19, 2024	826.20	826.20	816.80	816.80	815.82	21
Apr 18, 2024	808.20	815.00	808.20	815.00	814.03	303
Apr 17, 2024	798.40	798.40	798.40	798.40	797.45	20
Apr 16, 2024	809.60	809.60	809.60	809.60	808.63	1
Apr 15, 2024	815.00	815.00	815.00	815.00	814.03	85
Apr 12, 2024	816.00	825.30	816.00	825.30	824.31	1,030
Apr 11, 2024	810.20	810.20	810.20	810.20	809.23	242
Apr 10, 2024	798.00	798.00	777.00	777.00	776.07	121
Apr 9, 2024	780.00	780.00	780.00	780.00	779.07	-
Apr 8, 2024	780.00	780.00	780.00	780.00	779.07	-
Apr 5, 2024	781.90	781.90	780.00	780.00	779.07	14
Apr 4, 2024	774.40	774.40	774.40	774.40	773.47	-
Apr 3, 2024	784.40	784.40	774.40	774.40	773.47	248
Apr 2, 2024	795.50	799.10	795.50	799.10	798.14	9
Mar 28, 2024	799.00	799.50	799.00	799.30	798.34	50
Mar 27, 2024	791.60	791.60	791.60	791.60	790.65	10
Mar 26, 2024	794.30	794.30	794.30	794.30	793.35	-
Mar 25, 2024	794.30	794.30	794.30	794.30	793.35	11
Mar 22, 2024	800.00	800.00	800.00	800.00	799.04	20
Mar 21, 2024	790.00	791.30	788.80	791.30	790.35	108
Mar 20, 2024	775.30	775.30	767.00	767.00	766.08	50
Mar 19, 2024	787.00	787.00	772.00	778.50	777.57	83
Mar 18, 2024	789.60	789.60	788.30	788.30	787.36	25
Mar 15, 2024	786.00	787.30	786.00	787.30	786.36	23
Mar 14, 2024	818.80	818.80	785.90	785.90	784.96	75
Mar 13, 2024	817.50	817.50	816.70	816.70	815.72	11
Mar 12, 2024	803.00	803.00	803.00	803.00	802.04	30
Mar 11, 2024	809.00	809.00	809.00	809.00	808.03	2
Mar 8, 2024	829.70	829.70	820.00	820.00	819.02	286
Mar 7, 2024	810.40	817.00	805.90	817.00	816.02	73
Mar 6, 2024	809.00	814.90	809.00	814.90	813.93	184
Mar 5, 2024	785.70	807.10	785.70	807.10	806.13	3
Mar 4, 2024	808.60	808.60	785.00	785.00	784.06	81
Mar 1, 2024	797.40	797.40	785.20	785.20	784.26	211
Feb 29, 2024	780.80	780.80	780.80	780.80	779.87	-
Feb 28, 2024	793.10	793.10	780.70	780.80	779.87	32
Feb 27, 2024	800.00	800.00	772.20	773.30	772.38	122
Feb 26, 2024	782.00	782.00	776.70	776.70	775.77	146
Feb 23, 2024	787.00	787.00	781.90	781.90	780.96	109
Feb 22, 2024	788.00	788.00	788.00	788.00	787.06	-
Feb 21, 2024	791.40	791.40	787.00	788.00	787.06	72
Feb 20, 2024	795.30	795.30	793.00	793.00	792.05	16
Feb 19, 2024	814.80	814.80	797.00	797.00	796.05	245
Feb 16, 2024	819.20	819.20	819.20	819.20	818.22	-
Feb 15, 2024	819.20	819.20	819.20	819.20	818.22	2
Feb 14, 2024	813.50	814.10	813.30	813.30	812.33	64
Feb 13, 2024	822.00	822.00	822.00	822.00	821.02	-
Feb 12, 2024	827.60	830.00	822.00	822.00	821.02	60
Feb 9, 2024	828.70	828.70	822.00	822.90	821.92	77
Feb 8, 2024	830.00	830.00	830.00	830.00	829.01	10
Feb 7, 2024	832.80	832.80	818.00	818.00	817.02	239
Feb 6, 2024	844.70	844.70	820.00	820.00	819.02	246
Feb 5, 2024	844.70	844.70	844.70	844.70	843.69	120
Feb 2, 2024	844.20	845.20	844.20	845.20	844.19	125
Feb 1, 2024	848.00	848.00	848.00	848.00	846.99	10
Jan 31, 2024	851.80	851.80	851.80	851.80	850.78	17
Jan 30, 2024	859.30	859.30	859.30	859.30	858.27	8
Jan 29, 2024	857.00	857.00	847.70	852.80	851.78	552
Jan 26, 2024	900.00	900.00	847.00	847.00	845.99	244
Jan 25, 2024	915.50	915.50	915.50	915.50	914.40	20
Jan 24, 2024	921.80	921.80	921.80	921.80	920.70	-
Jan 23, 2024	921.80	921.80	921.80	921.80	920.70	1
Jan 22, 2024	939.90	939.90	939.90	939.90	938.78	2

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RWE Aktiengesellschaft (RWE.PR)