RWE.DERWE.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $49.90 | $50.84 | $49.49 | $50.76 | 2.53M |
| 1/14/2026 | $49.22 | $49.93 | $48.90 | $49.41 | 2.52M |
| 1/13/2026 | $49.26 | $49.33 | $47.79 | $48.24 | 1.38M |
| 1/12/2026 | $47.94 | $48.40 | $47.80 | $48.32 | 981,289 |
| 1/9/2026 | $47.84 | $48.23 | $47.43 | $48.03 | 1.29M |
| 1/8/2026 | $48.00 | $48.34 | $47.75 | $47.82 | 1.49M |
| 1/7/2026 | $47.98 | $48.82 | $47.89 | $47.90 | 1.60M |
| 1/6/2026 | $47.33 | $48.42 | $47.25 | $47.95 | 2.09M |
| 1/5/2026 | $46.90 | $47.24 | $46.24 | $47.12 | 1.85M |
| 1/2/2026 | $45.24 | $47.12 | $45.10 | $46.87 | 1.73M |
| 12/30/2025 | $45.08 | $45.29 | $44.94 | $45.26 | 608,968 |
| 12/29/2025 | $44.87 | $45.07 | $44.51 | $45.02 | 957,263 |
| 12/23/2025 | $44.32 | $44.78 | $44.18 | $44.71 | 1.01M |
| 12/22/2025 | $44.20 | $44.30 | $43.70 | $44.09 | 974,032 |
| 12/19/2025 | $44.00 | $44.58 | $43.75 | $44.37 | 2.46M |
| 12/18/2025 | $43.87 | $44.01 | $43.56 | $43.75 | 1.39M |
| 12/17/2025 | $44.50 | $44.72 | $43.70 | $43.70 | 1.83M |
| 12/16/2025 | $43.79 | $44.40 | $43.68 | $44.00 | 1.45M |
| 12/15/2025 | $43.61 | $43.82 | $43.26 | $43.62 | 775,673 |
| 12/12/2025 | $43.30 | $43.52 | $43.03 | $43.34 | 1.31M |
| 12/11/2025 | $43.36 | $43.38 | $42.91 | $43.25 | 1.08M |
| 12/10/2025 | $43.72 | $43.75 | $43.24 | $43.57 | 1.22M |
| 12/9/2025 | $43.45 | $43.81 | $43.32 | $43.63 | 1.10M |
| 12/8/2025 | $43.27 | $43.55 | $42.98 | $43.32 | 960,298 |
| 12/5/2025 | $43.41 | $43.70 | $42.83 | $43.09 | 1.83M |
| 12/4/2025 | $43.77 | $43.80 | $42.82 | $43.55 | 1.70M |
| 12/3/2025 | $43.49 | $44.15 | $43.32 | $43.81 | 2.02M |
| 12/2/2025 | $43.55 | $43.64 | $43.13 | $43.42 | 1.28M |
| 12/1/2025 | $43.58 | $43.89 | $43.14 | $43.30 | 1.62M |
| 11/28/2025 | $43.42 | $43.76 | $43.32 | $43.74 | 1.25M |
| 11/27/2025 | $44.05 | $44.17 | $43.44 | $43.44 | 1.30M |
| 11/26/2025 | $43.32 | $44.11 | $43.18 | $44.11 | 1.55M |
| 11/25/2025 | $44.20 | $44.20 | $43.02 | $43.41 | 1.47M |
| 11/24/2025 | $44.23 | $44.32 | $43.77 | $44.08 | 3.31M |
| 11/21/2025 | $44.51 | $44.68 | $43.86 | $44.04 | 1.72M |
| 11/20/2025 | $44.15 | $45.23 | $44.15 | $45.10 | 2.31M |
| 11/19/2025 | $44.70 | $44.76 | $43.91 | $43.91 | 1.65M |
| 11/18/2025 | $45.15 | $45.30 | $44.75 | $44.81 | 2.00M |
| 11/17/2025 | $45.77 | $45.98 | $45.35 | $45.61 | 1.50M |
| 11/14/2025 | $45.31 | $45.69 | $44.79 | $45.69 | 2.45M |
| 11/13/2025 | $46.54 | $46.87 | $45.61 | $45.73 | 2.16M |
| 11/12/2025 | $44.00 | $46.95 | $43.93 | $46.86 | 5.21M |
| 11/11/2025 | $43.52 | $43.75 | $42.62 | $42.94 | 2.29M |
| 11/10/2025 | $43.01 | $43.74 | $42.89 | $43.47 | 1.68M |
| 11/7/2025 | $43.26 | $43.38 | $42.66 | $42.71 | 1.37M |
| 11/6/2025 | $42.87 | $43.77 | $42.45 | $43.12 | 2.32M |
| 11/5/2025 | $42.46 | $42.64 | $42.02 | $42.59 | 2.13M |
| 11/4/2025 | $42.77 | $42.78 | $42.34 | $42.46 | 2.50M |
| 11/3/2025 | $42.58 | $43.05 | $42.46 | $42.89 | 1.00M |
| 10/31/2025 | $43.00 | $43.09 | $42.61 | $42.66 | 1.44M |
| 10/30/2025 | $42.35 | $43.06 | $42.31 | $43.06 | 2.63M |
| 10/29/2025 | $41.00 | $42.46 | $40.92 | $42.36 | 2.43M |
| 10/28/2025 | $40.73 | $41.18 | $40.41 | $41.14 | 1.61M |
| 10/27/2025 | $40.70 | $40.83 | $40.13 | $40.47 | 1.77M |
| 10/24/2025 | $40.33 | $40.71 | $40.10 | $40.57 | 1.19M |
| 10/23/2025 | $40.00 | $40.50 | $39.36 | $40.44 | 1.73M |
| 10/22/2025 | $40.67 | $41.29 | $40.44 | $40.49 | 1.60M |
| 10/21/2025 | $40.90 | $41.12 | $40.56 | $40.74 | 1.95M |
| 10/20/2025 | $40.95 | $41.24 | $40.87 | $41.01 | 1.75M |
| 10/17/2025 | $41.21 | $41.29 | $40.45 | $40.91 | 2.03M |