Rwe AG Neu Essen (PK) (RWNFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 31.285 | 31.285 | 31.285 | 2000 | 31.285 | CS |
| 4 | 0.885 | 2.91118421053 | 30.4 | 31.348 | 29.4858 | 1543 | 30.78896082 | CS |
| 12 | 2.155 | 7.39787161002 | 29.13 | 31.4 | 28.72 | 1325 | 30.43356605 | CS |
| 26 | -4.953 | -13.6679728462 | 36.238 | 36.238 | 28.72 | 2086 | 33.44392467 | CS |
| 52 | -1.785 | -5.3976413668 | 33.07 | 37.98 | 28.72 | 1217 | 33.8143652 | CS |
| 156 | -9.915 | -24.0655339806 | 41.2 | 47.25 | 28.72 | 2102 | 38.90596874 | CS |
| 260 | -6.1401 | -16.4063689877 | 37.4251 | 47.25 | 22.5713 | 2776 | 37.36230773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040940 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1740781740 | 31.285 | 0 | 0.00 | 31.285 | 31.285 | 31.285 | 0 |
| 1740695340 | 31.285 | -0.06 | -0.20 | 31.285 | 31.285 | 31.285 | 2000 |
| 1740608400 | 31.348 | 0 | 0.00 | 31.348 | 31.348 | 31.348 | 0 |
| 1740522000 | 31.348 | 0 | 0.00 | 31.348 | 31.348 | 31.348 | 0 |
| 1740435600 | 31.348 | 1.65 | 5.55 | 31.348 | 31.348 | 31.348 | 6064 |
| 1740176940 | 29.6997 | 0 | 0.00 | 29.6997 | 29.6997 | 29.6997 | 0 |
| 1740090540 | 29.6997 | 0 | 0.00 | 29.6997 | 29.6997 | 29.6997 | 0 |
| 1740004140 | 29.6997 | 0 | 0.00 | 29.6997 | 29.6997 | 29.6997 | 0 |
| 1739917740 | 29.6997 | -0.08 | -0.27 | 29.4858 | 29.6997 | 29.4858 | 200 |
| 1739572020 | 29.78 | 0.29 | 0.99 | 29.78 | 29.78 | 29.78 | 1231 |
| 1739485320 | 29.487 | 0 | 0.00 | 29.487 | 29.487 | 29.487 | 0 |
| 1739398920 | 29.487 | -0.52 | -1.73 | 29.487 | 29.487 | 29.487 | 1843 |
| 1739312400 | 30.0075 | 0 | 0.00 | 30.0075 | 30.0075 | 30.0075 | 0 |
| 1739226000 | 30.0075 | -0.52 | -1.71 | 30.0075 | 30.0075 | 30.0075 | 403 |
| 1738966800 | 30.53 | 0 | 0.00 | 30.53 | 30.53 | 30.53 | 0 |
| 1738880400 | 30.53 | 0.13 | 0.43 | 30.53 | 30.53 | 30.53 | 197 |
| 1738794480 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1738708080 | 30.4 | -0.73 | -2.35 | 30.4 | 30.4 | 30.4 | 403 |
| 1738621680 | 31.132 | 0 | 0.00 | 31.132 | 31.132 | 31.132 | 0 |
| 1738362480 | 31.132 | 0 | 0.00 | 31.132 | 31.132 | 31.132 | 0 |
| 1738276080 | 31.132 | 1.1 | 3.67 | 30.704 | 31.132 | 30.704 | 340 |
| 1738189440 | 30.0304 | 0 | 0.00 | 30.0304 | 30.0304 | 30.0304 | 0 |
| 1738103040 | 30.0304 | 0 | 0.00 | 30.0304 | 30.0304 | 30.0304 | 0 |
| 1738016640 | 30.0304 | 0 | 0.00 | 30.0304 | 30.0304 | 30.0304 | 0 |
| 1737757440 | 30.0304 | -0.1 | -0.33 | 30.4025 | 30.4025 | 30.0304 | 441 |
| 1737671340 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1737584940 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1737498540 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1737152940 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1737066540 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1736980140 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1736893740 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1736807340 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1736548140 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1736375340 | 30.13 | -1.27 | -4.04 | 30.13 | 30.13 | 30.13 | 2000 |
| 1736288760 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1736202360 | 31.4 | 2.01 | 6.83 | 31.4 | 31.4 | 31.4 | 2136 |
| 1735943340 | 29.392 | 0 | 0.00 | 29.392 | 29.392 | 29.392 | 0 |
| 1735856940 | 29.392 | 0 | 0.00 | 29.392 | 29.392 | 29.392 | 0 |
| 1735684140 | 29.392 | 0 | 0.00 | 29.392 | 29.392 | 29.392 | 0 |
| 1735597740 | 29.392 | 0.04 | 0.14 | 29.38 | 29.392 | 29.38 | 911 |
| 1735338420 | 29.35 | 0 | 0.00 | 29.35 | 29.35 | 29.35 | 0 |
| 1735252020 | 29.35 | 0.55 | 1.91 | 29.35 | 29.35 | 29.35 | 365 |
| 1735078200 | 28.8 | 0.08 | 0.28 | 28.8 | 28.8 | 28.8 | 146 |
| 1734992400 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1734733200 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1734646800 | 28.72 | -4.11 | -12.52 | 29.13 | 29.13 | 28.72 | 2521 |
| 1734532200 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1734445800 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1734359400 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1734100200 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1734013800 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1733927400 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1733841000 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1733754600 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1733495400 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1733409000 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1733322600 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
