Cboe UK EUR

RWE Aktiengesellschaft (RWED.XC)

28.81

0.00

(0.00%)

As of 9:01:03 AM GMT. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	28.81	28.81	28.81	28.81	28.81	541
Jan 22, 2025	29.02	29.02	28.81	28.81	28.81	835
Jan 21, 2025	29.55	29.55	29.55	29.55	29.55	-
Jan 20, 2025	29.55	29.55	29.55	29.55	29.55	394
Jan 17, 2025	29.36	29.36	29.36	29.36	29.36	396
Jan 16, 2025	28.82	28.82	28.82	28.82	28.82	371
Jan 15, 2025	28.92	28.92	28.92	28.92	28.92	403
Jan 14, 2025	28.27	28.27	28.27	28.27	28.27	416
Jan 13, 2025	28.49	28.80	28.49	28.56	28.56	1,904
Jan 10, 2025	28.04	28.15	28.02	28.15	28.15	1,923
Jan 9, 2025	29.74	29.74	29.74	29.74	29.74	-
Jan 8, 2025	29.74	29.74	29.74	29.74	29.74	404
Jan 7, 2025	30.23	30.23	30.11	30.11	30.11	652
Jan 6, 2025	30.49	30.49	30.49	30.49	30.49	-
Jan 3, 2025	29.80	30.49	29.80	30.49	30.49	7,101
Jan 2, 2025	29.07	29.61	29.01	29.56	29.56	6,398
Dec 31, 2024	28.33	28.33	28.33	28.33	28.33	-
Dec 30, 2024	28.33	28.33	28.33	28.33	28.33	-
Dec 27, 2024	28.33	28.33	28.33	28.33	28.33	-
Dec 24, 2024	28.33	28.33	28.33	28.33	28.33	-
Dec 23, 2024	28.33	28.33	28.33	28.33	28.33	-
Dec 20, 2024	28.33	28.33	28.33	28.33	28.33	-
Dec 19, 2024	27.85	28.33	27.85	28.33	28.33	4,711
Dec 18, 2024	28.00	28.20	28.00	28.20	28.20	753
Dec 17, 2024	28.22	28.49	28.18	28.31	28.31	4,924
Dec 16, 2024	28.55	28.58	28.49	28.58	28.58	1,732
Dec 13, 2024	29.71	29.74	29.39	29.39	29.39	2,383
Dec 12, 2024	30.28	30.28	30.01	30.01	30.01	2,041
Dec 11, 2024	30.92	30.92	30.92	30.92	30.92	-
Dec 10, 2024	30.92	30.92	30.92	30.92	30.92	-
Dec 9, 2024	30.92	30.92	30.92	30.92	30.92	-
Dec 6, 2024	30.92	30.92	30.92	30.92	30.92	-
Dec 5, 2024	30.92	30.92	30.92	30.92	30.92	-
Dec 4, 2024	31.47	31.48	30.92	30.92	30.92	2,603
Dec 3, 2024	31.53	31.85	31.53	31.85	31.85	727
Dec 2, 2024	31.84	31.84	31.84	31.84	31.84	-
Nov 29, 2024	31.70	31.87	31.70	31.84	31.84	360
Nov 28, 2024	31.01	31.01	31.01	31.01	31.01	-
Nov 27, 2024	31.01	31.01	31.01	31.01	31.01	-
Nov 26, 2024	31.01	31.01	31.01	31.01	31.01	-
Nov 25, 2024	31.11	31.11	30.88	31.01	31.01	762
Nov 22, 2024	31.07	31.07	31.07	31.07	31.07	367
Nov 21, 2024	30.82	30.82	30.82	30.82	30.82	1
Nov 20, 2024	31.50	31.50	30.77	30.77	30.77	1,121
Nov 19, 2024	31.36	31.36	31.32	31.32	31.32	457
Nov 18, 2024	32.13	32.13	31.74	31.83	31.83	1,401
Nov 15, 2024	32.12	32.17	31.98	32.11	32.11	877
Nov 14, 2024	31.78	31.78	31.75	31.75	31.75	1,312
Nov 13, 2024	32.79	32.79	32.05	32.14	32.14	2,322
Nov 12, 2024	30.72	30.72	30.72	30.72	30.72	-
Nov 11, 2024	30.65	30.90	30.65	30.72	30.72	1,478
Nov 8, 2024	30.24	30.37	30.24	30.24	30.24	1,267
Nov 7, 2024	29.80	30.49	29.67	30.28	30.28	8,582
Nov 6, 2024	28.78	29.11	28.42	29.08	29.08	5,104
Nov 5, 2024	30.35	30.35	30.35	30.35	30.35	365
Nov 4, 2024	30.40	30.45	30.24	30.24	30.24	1,486
Nov 1, 2024	29.83	29.90	29.77	29.77	29.77	907
Oct 31, 2024	29.86	29.86	29.56	29.70	29.70	1,734
Oct 30, 2024	30.21	30.25	30.11	30.25	30.25	586
Oct 29, 2024	30.83	30.83	30.83	30.83	30.83	-
Oct 28, 2024	30.83	30.83	30.83	30.83	30.83	-
Oct 25, 2024	30.83	30.83	30.71	30.83	30.83	2,528
Oct 24, 2024	31.07	31.07	31.07	31.07	31.07	362
Oct 23, 2024	31.03	31.03	31.03	31.03	31.03	357
Oct 22, 2024	31.07	31.07	31.07	31.07	31.07	-
Oct 21, 2024	31.45	31.45	31.07	31.07	31.07	1,076
Oct 18, 2024	31.76	31.76	31.76	31.76	31.76	-
Oct 17, 2024	31.76	31.76	31.76	31.76	31.76	-
Oct 16, 2024	31.76	31.76	31.76	31.76	31.76	-
Oct 15, 2024	31.82	31.82	31.76	31.76	31.76	1,042
Oct 14, 2024	31.78	31.78	31.78	31.78	31.78	345
Oct 11, 2024	31.47	31.67	31.47	31.67	31.67	913
Oct 10, 2024	31.33	31.47	31.31	31.32	31.32	1,079
Oct 9, 2024	31.38	31.49	31.38	31.44	31.44	916
Oct 8, 2024	31.33	31.33	31.33	31.33	31.33	348
Oct 7, 2024	31.30	31.30	31.30	31.30	31.30	-
Oct 4, 2024	32.02	32.02	31.30	31.30	31.30	1,295
Oct 3, 2024	31.94	32.12	31.94	32.06	32.06	458
Oct 2, 2024	32.27	32.31	32.27	32.28	32.28	834
Oct 1, 2024	33.12	33.12	33.12	33.12	33.12	-
Sep 30, 2024	33.12	33.12	33.12	33.12	33.12	-
Sep 27, 2024	33.12	33.12	33.12	33.12	33.12	340
Sep 26, 2024	33.01	33.01	32.56	32.62	32.62	655
Sep 25, 2024	32.12	32.12	31.82	31.99	31.99	2,356
Sep 24, 2024	31.84	31.84	31.84	31.84	31.84	-
Sep 23, 2024	31.84	32.02	31.84	31.84	31.84	865
Sep 20, 2024	31.01	31.27	31.01	31.22	31.22	5,202
Sep 19, 2024	32.13	32.13	31.64	31.86	31.86	1,176
Sep 18, 2024	32.46	32.46	32.38	32.40	32.40	904
Sep 17, 2024	32.67	32.67	32.67	32.67	32.67	-
Sep 16, 2024	32.76	32.76	32.67	32.67	32.67	416
Sep 13, 2024	32.84	32.90	32.84	32.88	32.88	1,573
Sep 12, 2024	33.10	33.10	32.65	32.65	32.65	593
Sep 11, 2024	33.42	33.42	33.40	33.40	33.40	396
Sep 10, 2024	33.56	33.99	33.19	33.22	33.22	2,279
Sep 9, 2024	32.83	32.86	32.83	32.86	32.86	539
Sep 6, 2024	32.90	32.90	32.90	32.90	32.90	329
Sep 5, 2024	32.58	33.38	32.58	33.38	33.38	6,670
Sep 4, 2024	32.68	32.68	32.68	32.68	32.68	-
Sep 3, 2024	32.78	32.78	32.66	32.68	32.68	1,144
Sep 2, 2024	32.77	32.77	32.77	32.77	32.77	-
Aug 30, 2024	32.77	32.77	32.77	32.77	32.77	2
Aug 29, 2024	32.58	32.58	32.58	32.58	32.58	201
Aug 28, 2024	32.16	32.16	32.16	32.16	32.16	-
Aug 27, 2024	32.16	32.16	32.16	32.16	32.16	267
Aug 23, 2024	31.89	31.89	31.89	31.89	31.89	338
Aug 22, 2024	31.51	31.51	31.51	31.51	31.51	-
Aug 21, 2024	31.51	31.51	31.51	31.51	31.51	-
Aug 20, 2024	31.51	31.51	31.51	31.51	31.51	147
Aug 19, 2024	31.43	31.43	31.32	31.34	31.34	816
Aug 16, 2024	30.83	30.83	30.83	30.83	30.83	-
Aug 15, 2024	30.85	31.19	30.80	30.83	30.83	3,712
Aug 14, 2024	31.88	31.88	30.74	30.74	30.74	2,081
Aug 13, 2024	32.01	32.01	32.01	32.01	32.01	-
Aug 12, 2024	32.01	32.01	32.01	32.01	32.01	329
Aug 9, 2024	31.93	31.93	31.93	31.93	31.93	-
Aug 8, 2024	31.93	31.93	31.93	31.93	31.93	-
Aug 7, 2024	31.16	32.08	31.16	31.93	31.93	2,990
Aug 6, 2024	31.35	31.41	31.13	31.13	31.13	818
Aug 5, 2024	30.90	30.96	30.78	30.85	30.85	964
Aug 2, 2024	33.45	33.45	32.04	32.04	32.04	490
Aug 1, 2024	34.44	34.44	34.18	34.24	34.24	1,176
Jul 31, 2024	34.52	34.52	34.52	34.52	34.52	322
Jul 30, 2024	34.20	34.20	34.20	34.20	34.20	-
Jul 29, 2024	34.30	34.30	34.20	34.20	34.20	107
Jul 26, 2024	33.38	33.38	33.38	33.38	33.38	-
Jul 25, 2024	33.38	33.38	33.38	33.38	33.38	-
Jul 24, 2024	33.38	33.38	33.38	33.38	33.38	322
Jul 23, 2024	32.92	32.92	32.92	32.92	32.92	-
Jul 22, 2024	32.92	32.92	32.92	32.92	32.92	-
Jul 19, 2024	32.83	32.92	32.71	32.92	32.92	1,960
Jul 18, 2024	32.83	32.83	32.83	32.83	32.83	334
Jul 17, 2024	32.76	32.88	32.74	32.88	32.88	1,135
Jul 16, 2024	32.76	32.76	32.76	32.76	32.76	-
Jul 15, 2024	32.69	32.88	32.69	32.76	32.76	908
Jul 12, 2024	33.69	33.69	33.69	33.69	33.69	-
Jul 11, 2024	33.26	33.69	33.26	33.69	33.69	350
Jul 10, 2024	32.81	32.81	32.81	32.81	32.81	-
Jul 9, 2024	32.81	32.81	32.81	32.81	32.81	-
Jul 8, 2024	32.81	32.81	32.81	32.81	32.81	-
Jul 5, 2024	32.81	32.81	32.81	32.81	32.81	-
Jul 4, 2024	32.81	32.81	32.81	32.81	32.81	349
Jul 3, 2024	32.13	32.63	32.13	32.63	32.63	574
Jul 2, 2024	32.33	32.45	32.21	32.21	32.21	1,045
Jul 1, 2024	32.66	32.98	32.66	32.98	32.98	343
Jun 28, 2024	32.28	32.28	32.08	32.08	32.08	601
Jun 27, 2024	33.37	33.37	33.37	33.37	33.37	-
Jun 26, 2024	33.37	33.37	33.37	33.37	33.37	-
Jun 25, 2024	33.37	33.37	33.37	33.37	33.37	-
Jun 24, 2024	33.37	33.37	33.37	33.37	33.37	336
Jun 21, 2024	33.71	33.71	33.49	33.49	33.49	354
Jun 20, 2024	33.03	33.03	33.03	33.03	33.03	-
Jun 19, 2024	33.03	33.03	33.03	33.03	33.03	337
Jun 18, 2024	33.05	33.05	33.05	33.05	33.05	-
Jun 17, 2024	33.05	33.05	33.05	33.05	33.05	-
Jun 14, 2024	33.05	33.05	33.05	33.05	33.05	337
Jun 13, 2024	33.72	33.85	33.58	33.67	33.67	865
Jun 12, 2024	34.01	34.01	34.01	34.01	34.01	-
Jun 11, 2024	34.01	34.01	34.01	34.01	34.01	-
Jun 10, 2024	34.01	34.01	34.01	34.01	34.01	-
Jun 7, 2024	34.18	34.18	34.01	34.01	34.01	597
Jun 6, 2024	35.31	35.31	35.31	35.31	35.31	-
Jun 5, 2024	35.31	35.31	35.31	35.31	35.31	1
Jun 4, 2024	34.89	34.89	34.89	34.89	34.89	-
Jun 3, 2024	34.89	34.89	34.89	34.89	34.89	-
May 31, 2024	34.89	34.89	34.89	34.89	34.89	-
May 30, 2024	34.60	34.89	34.60	34.89	34.89	579
May 29, 2024	35.04	35.04	35.04	35.04	35.04	-
May 28, 2024	35.04	35.04	35.04	35.04	35.04	315
May 24, 2024	34.19	34.19	34.06	34.06	34.06	2
May 23, 2024	34.51	34.51	34.51	34.51	34.51	140
May 22, 2024	34.56	34.56	34.56	34.56	34.56	319
May 21, 2024	34.47	34.47	34.47	34.47	34.47	301
May 20, 2024	35.01	35.01	34.67	34.76	34.76	129
May 17, 2024	35.17	35.17	34.60	34.81	34.81	2,762
May 16, 2024	35.60	35.68	35.36	35.42	35.42	584
May 15, 2024	34.98	34.98	34.98	34.98	34.98	-
May 14, 2024	34.91	35.03	34.87	34.98	34.98	15
May 13, 2024	34.44	34.44	34.42	34.42	34.42	2
May 10, 2024	34.58	34.58	34.53	34.53	34.53	304
May 9, 2024	33.40	33.40	33.40	33.40	33.40	287
May 8, 2024	32.86	32.86	32.86	32.86	32.86	-
May 7, 2024	1.00 Dividend
May 7, 2024	32.72	32.86	32.72	32.86	32.86	853
May 3, 2024	33.34	33.34	33.34	33.34	32.34	336
May 2, 2024	33.17	33.17	33.17	33.17	32.17	355
May 1, 2024	33.28	33.28	33.28	33.28	32.29	-
Apr 30, 2024	33.33	33.33	33.22	33.28	32.29	1,215
Apr 29, 2024	32.75	33.07	32.75	32.89	31.90	321
Apr 26, 2024	32.51	32.51	32.51	32.51	31.54	344
Apr 25, 2024	32.00	32.00	32.00	32.00	31.04	350
Apr 24, 2024	31.83	31.83	31.60	31.65	30.70	9
Apr 23, 2024	31.58	31.58	31.58	31.58	30.63	-
Apr 22, 2024	31.82	31.82	31.57	31.58	30.63	1,415
Apr 19, 2024	32.51	32.51	32.51	32.51	31.53	-
Apr 18, 2024	32.51	32.51	32.51	32.51	31.53	-
Apr 17, 2024	32.51	32.51	32.51	32.51	31.53	-
Apr 16, 2024	32.51	32.51	32.51	32.51	31.53	-
Apr 15, 2024	32.51	32.51	32.51	32.51	31.53	-
Apr 12, 2024	32.33	32.51	32.33	32.51	31.53	992
Apr 11, 2024	30.50	30.50	30.50	30.50	29.58	-
Apr 10, 2024	30.50	30.50	30.50	30.50	29.58	362
Apr 9, 2024	31.00	31.00	31.00	31.00	30.07	-
Apr 8, 2024	31.20	31.20	30.97	31.00	30.07	9
Apr 5, 2024	31.53	31.53	31.53	31.53	30.58	-
Apr 4, 2024	31.53	31.53	31.53	31.53	30.58	-
Apr 3, 2024	31.53	31.53	31.53	31.53	30.58	-
Apr 2, 2024	31.53	31.53	31.53	31.53	30.58	-
Mar 28, 2024	31.53	31.53	31.53	31.53	30.58	-
Mar 27, 2024	31.53	31.53	31.53	31.53	30.58	2
Mar 26, 2024	31.23	31.23	31.23	31.23	30.29	-
Mar 25, 2024	31.23	31.23	31.23	31.23	30.29	-
Mar 22, 2024	31.34	31.51	31.22	31.23	30.29	35
Mar 21, 2024	31.16	31.21	30.96	30.96	30.03	199
Mar 20, 2024	30.63	31.05	30.63	31.05	30.11	2,497
Mar 19, 2024	30.64	30.64	30.64	30.64	29.72	230
Mar 18, 2024	31.44	31.44	31.44	31.44	30.50	-
Mar 15, 2024	31.44	31.44	31.44	31.44	30.50	-
Mar 14, 2024	31.44	31.44	31.44	31.44	30.50	-
Mar 13, 2024	31.44	31.44	31.44	31.44	30.50	-
Mar 12, 2024	31.48	31.73	31.30	31.44	30.50	5,601
Mar 11, 2024	31.62	31.83	31.62	31.78	30.83	2,039
Mar 8, 2024	31.75	31.75	31.75	31.75	30.80	-
Mar 7, 2024	31.75	31.75	31.75	31.75	30.80	-
Mar 6, 2024	31.84	31.84	31.75	31.75	30.80	693
Mar 5, 2024	30.74	30.74	30.74	30.74	29.82	-
Mar 4, 2024	30.74	30.74	30.74	30.74	29.82	-
Mar 1, 2024	30.74	30.74	30.74	30.74	29.82	-
Feb 29, 2024	30.74	30.74	30.74	30.74	29.82	-
Feb 28, 2024	30.64	30.80	30.60	30.74	29.82	385
Feb 27, 2024	30.49	30.49	30.49	30.49	29.58	-
Feb 26, 2024	30.57	30.61	30.41	30.49	29.58	10
Feb 23, 2024	31.12	31.12	31.12	31.12	30.19	-
Feb 22, 2024	31.12	31.12	31.12	31.12	30.19	-
Feb 21, 2024	31.03	31.28	30.90	31.12	30.19	380
Feb 20, 2024	31.17	31.17	31.17	31.17	30.23	357
Feb 19, 2024	31.79	31.79	31.79	31.79	30.84	-
Feb 16, 2024	32.06	32.06	31.66	31.79	30.84	2,300
Feb 15, 2024	32.13	32.13	32.13	32.13	31.16	-
Feb 14, 2024	32.13	32.13	32.13	32.13	31.16	-
Feb 13, 2024	32.42	32.42	32.13	32.13	31.16	689
Feb 12, 2024	32.63	32.63	32.63	32.63	31.65	341
Feb 9, 2024	33.11	33.11	33.11	33.11	32.12	-
Feb 8, 2024	33.11	33.12	33.03	33.11	32.12	1,969
Feb 7, 2024	33.11	33.11	33.11	33.11	32.12	-
Feb 6, 2024	32.94	33.11	32.94	33.11	32.12	4,822
Feb 5, 2024	34.37	34.51	33.87	33.87	32.85	1,193
Feb 2, 2024	33.83	33.83	33.83	33.83	32.82	-
Feb 1, 2024	34.14	34.14	33.83	33.83	32.82	511
Jan 31, 2024	34.40	34.40	34.40	34.40	33.36	301
Jan 30, 2024	34.46	34.46	34.39	34.40	33.37	2,243
Jan 29, 2024	34.15	34.15	34.15	34.15	33.13	-
Jan 26, 2024	35.38	35.38	34.03	34.15	33.13	1,136
Jan 25, 2024	36.56	36.75	36.42	36.63	35.54	32
Jan 24, 2024	37.10	37.10	37.10	37.10	35.98	-
Jan 23, 2024	37.10	37.10	37.10	37.10	35.98	297