Hannover Rück SE (0M9A.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 228.80 | 230.50 | 227.00 | 229.46 | 229.46 | 97,478 |
| 25 Apr 2024 | 232.60 | 233.50 | 226.10 | 227.70 | 227.70 | 102,571 |
| 24 Apr 2024 | 234.00 | 234.60 | 231.50 | 232.52 | 232.52 | 85,256 |
| 23 Apr 2024 | 231.25 | 235.80 | 230.50 | 233.27 | 233.27 | 118,884 |
| 22 Apr 2024 | 232.75 | 233.90 | 228.60 | 230.91 | 230.91 | 13,519 |
| 19 Apr 2024 | 228.40 | 231.10 | 227.30 | 230.00 | 230.00 | 13,133 |
| 18 Apr 2024 | 229.05 | 230.80 | 227.80 | 229.65 | 229.65 | 18,501 |
| 17 Apr 2024 | 230.05 | 233.10 | 228.30 | 229.54 | 229.54 | 52,723 |
| 16 Apr 2024 | 230.00 | 231.50 | 229.40 | 229.90 | 229.90 | 25,487 |
| 15 Apr 2024 | 231.50 | 234.01 | 231.30 | 233.20 | 233.20 | 80,641 |
| 12 Apr 2024 | 231.20 | 232.40 | 229.30 | 230.57 | 230.57 | 34,281 |
| 11 Apr 2024 | 233.80 | 233.90 | 229.60 | 230.70 | 230.70 | 98,919 |
| 10 Apr 2024 | 231.80 | 235.70 | 229.00 | 234.20 | 234.20 | 30,544 |
| 09 Apr 2024 | 237.55 | 239.50 | 231.10 | 231.40 | 231.40 | 32,023 |
| 08 Apr 2024 | 239.05 | 241.20 | 237.40 | 238.00 | 238.00 | 30,251 |
| 05 Apr 2024 | 240.45 | 241.10 | 238.40 | 239.78 | 239.78 | 46,518 |
| 04 Apr 2024 | 247.35 | 248.38 | 242.78 | 243.95 | 243.95 | 28,549 |
| 03 Apr 2024 | 251.50 | 252.40 | 246.90 | 247.82 | 247.82 | 24,428 |
| 02 Apr 2024 | 253.90 | 255.60 | 250.30 | 251.88 | 251.88 | 49,939 |
| 28 Mar 2024 | 250.40 | 255.10 | 248.50 | 253.44 | 253.44 | 33,527 |
| 27 Mar 2024 | 251.55 | 254.20 | 251.10 | 253.31 | 253.31 | 77,327 |
| 26 Mar 2024 | 247.65 | 250.70 | 246.00 | 250.35 | 250.35 | 15,883 |
| 25 Mar 2024 | 247.50 | 248.20 | 244.20 | 247.02 | 247.02 | 22,962 |
| 22 Mar 2024 | 250.55 | 251.70 | 246.00 | 249.29 | 249.29 | 36,229 |
| 21 Mar 2024 | 254.35 | 255.70 | 248.00 | 250.03 | 250.03 | 28,119 |
| 20 Mar 2024 | 255.15 | 255.40 | 252.20 | 253.66 | 253.66 | 34,557 |
| 19 Mar 2024 | 245.80 | 256.20 | 242.90 | 255.12 | 255.12 | 56,466 |
| 18 Mar 2024 | 244.60 | 247.90 | 238.50 | 244.25 | 244.25 | 66,745 |
| 15 Mar 2024 | 241.35 | 245.60 | 239.00 | 245.09 | 245.09 | 18,901 |
| 14 Mar 2024 | 239.95 | 241.50 | 237.70 | 239.01 | 239.01 | 37,043 |
| 13 Mar 2024 | 242.10 | 243.80 | 239.95 | 241.87 | 241.87 | 53,096 |
| 12 Mar 2024 | 240.75 | 242.50 | 238.10 | 240.30 | 240.30 | 1,911 |
| 11 Mar 2024 | 238.55 | 241.00 | 236.50 | 239.90 | 239.90 | 17,263 |
| 08 Mar 2024 | 242.70 | 243.30 | 239.56 | 242.30 | 242.30 | 2,614 |
| 07 Mar 2024 | 239.80 | 242.50 | 237.90 | 242.05 | 242.05 | 23,946 |
| 06 Mar 2024 | 239.70 | 241.30 | 237.90 | 238.84 | 238.84 | 92,101 |
| 05 Mar 2024 | 236.80 | 239.40 | 236.40 | 239.06 | 239.06 | 19,145 |
| 04 Mar 2024 | 236.30 | 237.30 | 235.90 | 236.86 | 236.86 | 10,129 |
| 01 Mar 2024 | 238.35 | 240.80 | 235.80 | 238.16 | 238.16 | 64,438 |
| 29 Feb 2024 | 235.30 | 239.72 | 233.20 | 236.40 | 236.40 | 59,510 |
| 28 Feb 2024 | 234.60 | 236.50 | 233.50 | 235.13 | 235.13 | 32,611 |
| 27 Feb 2024 | 235.85 | 236.20 | 231.80 | 233.32 | 233.32 | 20,265 |
| 26 Feb 2024 | 235.85 | 237.70 | 234.50 | 236.58 | 236.58 | 17,182 |
| 23 Feb 2024 | 235.10 | 237.50 | 234.80 | 236.16 | 236.16 | 21,274 |
| 22 Feb 2024 | 232.30 | 234.80 | 229.90 | 234.72 | 234.72 | 86,886 |
| 21 Feb 2024 | 230.65 | 232.60 | 229.70 | 231.07 | 231.07 | 27,148 |
| 20 Feb 2024 | 227.80 | 231.60 | 227.60 | 230.60 | 230.60 | 57,696 |
| 19 Feb 2024 | 229.10 | 230.20 | 227.30 | 228.30 | 228.30 | 29,912 |
| 16 Feb 2024 | 231.45 | 233.20 | 228.40 | 229.71 | 229.71 | 87,279 |
| 15 Feb 2024 | 231.45 | 232.70 | 229.70 | 230.83 | 230.83 | 27,948 |
| 14 Feb 2024 | 232.50 | 234.00 | 230.20 | 232.54 | 232.54 | 14,903 |
| 13 Feb 2024 | 229.40 | 233.30 | 229.20 | 232.48 | 232.48 | 48,879 |
| 12 Feb 2024 | 227.20 | 230.10 | 225.60 | 229.31 | 229.31 | 30,582 |
| 09 Feb 2024 | 229.50 | 231.60 | 225.80 | 227.07 | 227.07 | 70,284 |
| 08 Feb 2024 | 230.70 | 231.20 | 228.10 | 229.59 | 229.59 | 40,013 |
| 07 Feb 2024 | 227.20 | 231.40 | 225.30 | 230.07 | 230.07 | 51,817 |
| 06 Feb 2024 | 226.60 | 227.89 | 224.80 | 226.76 | 226.76 | 33,506 |
| 05 Feb 2024 | 221.60 | 226.20 | 219.90 | 225.50 | 225.50 | 39,897 |
| 02 Feb 2024 | 221.90 | 222.90 | 219.20 | 221.45 | 221.45 | 75,676 |
| 01 Feb 2024 | 221.70 | 222.80 | 219.60 | 221.86 | 221.86 | 3,257 |
| 31 Jan 2024 | 221.50 | 224.00 | 221.30 | 222.69 | 222.69 | 16,149 |
| 30 Jan 2024 | 224.15 | 225.70 | 220.80 | 222.19 | 222.19 | 27,334 |
| 29 Jan 2024 | 222.75 | 224.40 | 222.80 | 223.81 | 223.81 | 114,995 |
| 26 Jan 2024 | 223.25 | 224.60 | 222.40 | 223.33 | 223.33 | 11,700 |
| 25 Jan 2024 | 227.10 | 228.70 | 223.00 | 224.36 | 224.36 | 40,570 |
| 24 Jan 2024 | 224.95 | 227.70 | 223.70 | 226.28 | 226.28 | 20,802 |
| 23 Jan 2024 | 229.15 | 231.10 | 224.20 | 225.26 | 225.26 | 93,627 |
| 22 Jan 2024 | 226.45 | 228.70 | 223.50 | 227.70 | 227.70 | 38,254 |
| 19 Jan 2024 | 226.45 | 227.90 | 224.60 | 225.10 | 225.10 | 90,275 |
| 18 Jan 2024 | 225.15 | 227.00 | 223.40 | 224.91 | 224.91 | 30,331 |
| 17 Jan 2024 | 221.60 | 225.13 | 221.60 | 223.77 | 223.77 | 17,463 |
| 16 Jan 2024 | 222.70 | 225.70 | 220.87 | 222.75 | 222.75 | 10,002 |
| 15 Jan 2024 | 224.05 | 225.10 | 221.70 | 224.25 | 224.25 | 12,521 |
| 12 Jan 2024 | 220.60 | 223.10 | 220.70 | 222.17 | 222.17 | 20,134 |
| 11 Jan 2024 | 223.15 | 224.70 | 219.87 | 220.14 | 220.14 | 16,524 |
| 10 Jan 2024 | 222.95 | 224.60 | 221.40 | 222.25 | 222.25 | 11,447 |
| 09 Jan 2024 | 225.25 | 225.90 | 222.40 | 224.14 | 224.14 | 24,573 |
| 08 Jan 2024 | 222.60 | 225.20 | 222.70 | 224.67 | 224.67 | 16,611 |
| 05 Jan 2024 | 220.90 | 222.90 | 220.10 | 222.17 | 222.17 | 22,759 |
| 04 Jan 2024 | 219.35 | 222.70 | 218.90 | 221.27 | 221.27 | 30,438 |
| 03 Jan 2024 | 217.60 | 221.30 | 217.50 | 218.62 | 218.62 | 20,676 |
| 02 Jan 2024 | 217.10 | 219.20 | 216.10 | 216.97 | 216.97 | 30,613 |
| 29 Dec 2023 | 215.75 | 216.33 | 215.18 | 215.55 | 215.55 | 8,179 |
| 28 Dec 2023 | 216.50 | 217.30 | 214.99 | 215.47 | 215.47 | 22,559 |
| 27 Dec 2023 | 216.90 | 218.50 | 215.30 | 216.56 | 216.56 | 5,288 |
| 22 Dec 2023 | 216.45 | 217.50 | 215.70 | 217.04 | 217.04 | 19,076 |
| 21 Dec 2023 | 217.00 | 218.40 | 216.00 | 216.86 | 216.86 | 14,505 |
| 20 Dec 2023 | 216.45 | 217.20 | 214.30 | 216.53 | 216.53 | 111,897 |
| 19 Dec 2023 | 215.15 | 216.40 | 213.90 | 215.50 | 215.50 | 30,236 |
| 18 Dec 2023 | 214.85 | 216.30 | 214.30 | 215.08 | 215.08 | 125,087 |
| 15 Dec 2023 | 216.85 | 218.50 | 212.30 | 215.19 | 215.19 | 100,389 |
| 14 Dec 2023 | 226.95 | 230.30 | 215.50 | 215.80 | 215.80 | 65,680 |
| 13 Dec 2023 | 225.40 | 229.90 | 225.30 | 228.52 | 228.52 | 7,946 |
| 12 Dec 2023 | 220.75 | 225.15 | 220.60 | 223.13 | 223.13 | 29,989 |
| 11 Dec 2023 | 219.35 | 221.00 | 217.20 | 220.40 | 220.40 | 17,827 |
| 08 Dec 2023 | 219.95 | 220.40 | 218.00 | 218.60 | 218.60 | 30,462 |
| 07 Dec 2023 | 218.75 | 220.90 | 216.90 | 218.82 | 218.82 | 14,178 |
| 06 Dec 2023 | 222.05 | 222.20 | 218.27 | 218.33 | 218.33 | 28,563 |
| 05 Dec 2023 | 221.05 | 222.20 | 219.60 | 220.64 | 220.64 | 137,271 |
| 04 Dec 2023 | 218.40 | 221.00 | 217.00 | 220.74 | 220.74 | 14,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.