Rwe AG (1RWE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.71646859083 | 29.45 | 29.68 | 28.65 | 1349 | 29.20182947 | DE |
| 4 | 0.05 | 0.174825174825 | 28.6 | 31.53 | 28.04 | 2716 | 29.28502922 | DE |
| 12 | -1.19 | -3.98793565684 | 29.84 | 32.85 | 27.89 | 2205 | 29.90505298 | DE |
| 26 | -4.45 | -13.4441087613 | 33.1 | 34.7 | 27.89 | 1694 | 30.55356165 | DE |
| 52 | -8.13 | -22.1044045677 | 36.78 | 37.31 | 27.89 | 1486 | 31.51488532 | DE |
| 156 | -7.21 | -20.105967652 | 35.86 | 44.15 | 27.89 | 1042 | 35.37856693 | DE |
| 260 | -2.89 | -9.16296766011 | 31.54 | 44.15 | 20.36 | 1345 | 33.38058102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 28.65 | -0.07 | -0.24 | 28.89 | 28.89 | 28.65 | 239 |
| 1737651300 | 28.72 | -0.77 | -2.61 | 28.76 | 28.86 | 28.72 | 1596 |
| 1737564900 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1737478500 | 29.49 | -0.17 | -0.57 | 28.96 | 29.49 | 28.96 | 311 |
| 1737392100 | 29.66 | 0.32 | 1.09 | 29.41 | 29.66 | 29.41 | 617 |
| 1737132900 | 29.34 | 0.56 | 1.95 | 29.45 | 29.68 | 29.34 | 2871 |
| 1737046500 | 28.78 | -0.34 | -1.17 | 29.11 | 29.11 | 28.78 | 102 |
| 1736960100 | 29.12 | 0.76 | 2.68 | 28.74 | 29.12 | 28.74 | 734 |
| 1736873700 | 28.36 | -0.58 | -2.00 | 28.26 | 28.36 | 28.26 | 3042 |
| 1736787300 | 28.94 | 0.72 | 2.55 | 28.22 | 28.94 | 28.22 | 3704 |
| 1736528100 | 28.22 | -0.32 | -1.12 | 28.5 | 28.5 | 28.04 | 3283 |
| 1736441700 | 28.54 | -0.59 | -2.03 | 29.12 | 29.3 | 28.54 | 3520 |
| 1736355300 | 29.13 | -1 | -3.32 | 29.6 | 29.76 | 29.04 | 7783 |
| 1736268900 | 30.13 | 0.01 | 0.03 | 30.1 | 30.13 | 30.1 | 504 |
| 1736182500 | 30.12 | -0.23 | -0.76 | 31.53 | 31.53 | 30.12 | 2758 |
| 1735923300 | 30.35 | 0.77 | 2.60 | 29.72 | 30.41 | 29.72 | 8540 |
| 1735836900 | 29.58 | 1.19 | 4.19 | 29.14 | 29.7 | 29.1 | 3258 |
| 1735577700 | 28.39 | 0 | 0.00 | 28.39 | 28.39 | 28.39 | 0 |
| 1735318500 | 28.39 | 0.29 | 1.03 | 28.6 | 28.6 | 28.39 | 833 |
| 1734972900 | 28.1 | -0.16 | -0.57 | 28.1 | 28.1 | 28.1 | 30 |
| 1734713700 | 28.26 | -0.04 | -0.14 | 27.89 | 28.26 | 27.89 | 172 |
| 1734627300 | 28.3 | 0.08 | 0.28 | 28.21 | 28.3 | 28.21 | 742 |
| 1734540900 | 28.22 | -0.04 | -0.14 | 28.32 | 28.34 | 28.22 | 246 |
| 1734454500 | 28.26 | -0.34 | -1.19 | 28.3 | 28.52 | 28.25 | 4004 |
| 1734368100 | 28.6 | -0.62 | -2.12 | 29 | 29 | 28.5 | 3476 |
| 1734108900 | 29.22 | -0.78 | -2.60 | 29.8 | 29.82 | 29.21 | 5005 |
| 1734022500 | 30 | -0.16 | -0.53 | 30.3 | 30.3 | 30 | 5052 |
| 1733936100 | 30.16 | -0.64 | -2.08 | 30.72 | 30.72 | 30.16 | 5300 |
| 1733849700 | 30.8 | -0.08 | -0.26 | 30.9 | 30.9 | 30.8 | 169 |
| 1733763300 | 30.88 | 0.28 | 0.92 | 30.73 | 30.88 | 30.73 | 170 |
| 1733504100 | 30.6 | -0.26 | -0.84 | 30.84 | 30.84 | 30.6 | 165 |
| 1733417700 | 30.86 | -0.01 | -0.03 | 30.94 | 31.06 | 30.64 | 3271 |
| 1733331300 | 30.87 | -0.93 | -2.92 | 31.22 | 31.36 | 30.87 | 3813 |
| 1733244900 | 31.8 | 0.06 | 0.19 | 32 | 32 | 31.8 | 132 |
| 1733158500 | 31.74 | -0.2 | -0.63 | 32.1 | 32.1 | 31.74 | 429 |
| 1732899300 | 31.94 | 0.04 | 0.13 | 31.78 | 31.94 | 31.78 | 398 |
| 1732812900 | 31.9 | 1.24 | 4.04 | 31.66 | 31.9 | 31.6 | 1971 |
| 1732726500 | 30.66 | -0.53 | -1.70 | 30.66 | 30.66 | 30.66 | 50 |
| 1732640100 | 31.19 | 0 | 0.00 | 31.19 | 31.19 | 31.19 | 0 |
| 1732553700 | 31.19 | -0.19 | -0.61 | 31.19 | 31.19 | 31.19 | 9 |
| 1732294500 | 31.38 | 0.5 | 1.62 | 31.38 | 31.38 | 31.38 | 150 |
| 1732208100 | 30.88 | -0.2 | -0.64 | 30.88 | 30.88 | 30.88 | 100 |
| 1732121700 | 31.08 | -0.92 | -2.88 | 31 | 31.08 | 30.8 | 546 |
| 1732035300 | 32 | 0.06 | 0.19 | 32 | 32 | 32 | 4000 |
| 1731948900 | 31.94 | -0.28 | -0.87 | 31.99 | 32 | 31.94 | 1306 |
| 1731689700 | 32.22 | 0.48 | 1.51 | 31.7 | 32.22 | 31.7 | 524 |
| 1731603300 | 31.74 | -0.54 | -1.67 | 31.79 | 32 | 31.74 | 3020 |
| 1731516900 | 32.28 | 1.96 | 6.46 | 32.49 | 32.85 | 32.11 | 7887 |
| 1731430500 | 30.32 | -0.17 | -0.56 | 30.6 | 30.6 | 30.32 | 679 |
| 1731344100 | 30.49 | 0.21 | 0.69 | 30.82 | 31.06 | 30.49 | 593 |
| 1731084900 | 30.28 | -0.25 | -0.82 | 29.87 | 30.28 | 29.86 | 1876 |
| 1730998500 | 30.53 | 2.05 | 7.20 | 29.68 | 30.53 | 29.68 | 4288 |
| 1730912100 | 28.48 | -1.7 | -5.63 | 29.72 | 29.72 | 28.2 | 9495 |
| 1730825700 | 30.18 | 0 | 0.00 | 30.45 | 30.45 | 30.18 | 479 |
| 1730739300 | 30.18 | 0.28 | 0.94 | 30.4 | 30.43 | 30.18 | 1630 |
| 1730480100 | 29.9 | 0.28 | 0.95 | 29.84 | 29.9 | 29.84 | 36 |
| 1730393700 | 29.62 | -0.62 | -2.05 | 30.1 | 30.1 | 29.51 | 2422 |
| 1730307300 | 30.24 | -0.06 | -0.20 | 30.18 | 30.28 | 30.06 | 2752 |
| 1730220900 | 30.3 | -0.54 | -1.75 | 31 | 31 | 30.3 | 3438 |
| 1730134500 | 30.84 | 0.16 | 0.52 | 30.94 | 30.94 | 30.8 | 236 |
| 1729871700 | 30.68 | -0.08 | -0.26 | 30.77 | 30.77 | 30.5 | 360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
