UK Markets close in 51 mins

Hannover Rück SE (0M9A.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
136.03-1.93 (-1.40%)
As of 05:45PM GMT. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2023218.30218.90216.20217.35217.3517,219
28 Nov 2023218.70220.70218.10218.37218.37257,143
27 Nov 2023217.35219.50216.80216.94216.9462,690
24 Nov 2023217.30218.90216.50217.09217.0983,431
23 Nov 2023217.25218.90216.25217.54217.5455,470
22 Nov 2023217.55219.00215.60217.05217.0531,686
21 Nov 2023212.30217.00210.50215.42215.4231,206
20 Nov 2023208.80212.40208.90210.91210.9126,186
17 Nov 2023204.80209.30205.00207.46207.4629,697
16 Nov 2023203.30204.80202.50204.46204.4647,820
15 Nov 2023204.15204.70201.90203.56203.5626,995
14 Nov 2023205.55207.50204.10206.03206.0344,450
13 Nov 2023203.95205.64200.30203.99203.9956,079
10 Nov 2023201.55203.40200.10201.76201.7635,836
09 Nov 2023199.80204.12196.40201.15201.15114,986
08 Nov 2023203.55206.42203.00205.19205.1917,888
07 Nov 2023204.80206.20204.40204.66204.6621,183
06 Nov 2023205.70206.30203.20204.99204.9921,360
03 Nov 2023211.50211.60201.50204.09204.0930,344
02 Nov 2023215.70216.60210.40211.16211.1670,379
01 Nov 2023209.65214.62209.20212.65212.6543,738
31 Oct 2023208.90209.10207.20208.40208.40108,752
30 Oct 2023206.30208.30202.80207.61207.6114,008
27 Oct 2023209.15209.30205.50208.05208.0523,373
26 Oct 2023210.45211.40208.50209.82209.8224,539
25 Oct 2023206.70211.50206.60209.47209.4795,770
24 Oct 2023205.30207.30204.60206.47206.4732,637
23 Oct 2023205.55207.20204.00204.91204.9135,764
20 Oct 2023209.70210.80204.86205.38205.3862,712
19 Oct 2023208.75210.84207.10210.84210.8432,991
18 Oct 2023207.65209.90207.20209.09209.09114,964
17 Oct 2023206.15207.50205.70206.84206.8414,074
16 Oct 2023208.55208.60202.50206.37206.3784,462
13 Oct 2023210.20211.40207.60208.03208.0325,430
12 Oct 2023208.35210.90206.40209.56209.5617,994
11 Oct 2023207.40208.60206.10207.84207.8424,506
10 Oct 2023208.35209.10205.80207.64207.6433,045
09 Oct 2023207.75209.20206.10207.31207.31112,447
06 Oct 2023204.95209.00204.50207.82207.8219,896
05 Oct 2023206.10207.80205.58206.63206.638,321
04 Oct 2023205.65207.30205.50206.12206.1222,559
03 Oct 2023205.65207.90205.80206.36206.3615,714
02 Oct 2023208.45209.60205.30206.72206.72108,274
29 Sept 2023209.50208.90205.00206.91206.9142,333
28 Sept 2023208.80209.80207.90208.90208.9041,090
27 Sept 2023212.35212.40208.30209.89209.8924,316
26 Sept 2023212.70213.90212.20212.60212.6013,230
25 Sept 2023212.90213.20211.30212.55212.5569,898
22 Sept 2023212.60213.90211.80213.16213.1619,258
21 Sept 2023211.75215.10209.90213.22213.22235,519
20 Sept 2023213.00212.10209.40211.87211.8794,786
19 Sept 2023212.65213.50212.40212.93212.9326,558
18 Sept 2023213.20214.10212.20213.26213.264,575
15 Sept 2023213.25215.20213.00213.00213.0021,060
14 Sept 2023208.60212.70208.30212.66212.6668,528
13 Sept 2023208.35209.00207.00207.86207.86113,657
12 Sept 2023206.75208.90206.70208.14208.1423,600
11 Sept 2023203.45206.60203.40206.08206.08118,805
08 Sept 2023201.80202.50200.60201.49201.4919,591
07 Sept 2023197.95201.50197.30201.10201.1029,547
06 Sept 2023196.63198.00194.70195.76195.7626,235
05 Sept 2023194.18198.05194.16197.70197.7029,650
04 Sept 2023195.20196.15194.50195.07195.078,387
01 Sept 2023196.23198.60195.80197.23197.2385,031
31 Aug 2023196.40198.30196.10197.19197.1946,456
30 Aug 2023196.02197.40195.52196.51196.5114,823
29 Aug 2023196.85196.85194.80195.60195.6029,708
25 Aug 2023195.82197.25194.80196.48196.4813,644
24 Aug 2023195.20196.60194.95196.40196.4054,812
23 Aug 2023193.98195.14193.75194.27194.277,833
22 Aug 2023194.07195.30192.15193.75193.7520,890
21 Aug 2023195.20196.07193.95195.00195.0010,539
18 Aug 2023196.98196.25193.65193.82193.8235,010
17 Aug 2023198.25200.20197.30197.71197.7127,733
16 Aug 2023198.00199.30197.34198.12198.1216,996
15 Aug 2023199.50199.80196.15197.87197.879,795
14 Aug 2023196.38199.40196.55198.79198.7921,486
11 Aug 2023199.40200.40195.90196.63196.6336,935
10 Aug 2023198.48203.70198.33202.08202.0850,918
09 Aug 2023191.18195.70188.85189.18189.1883,838
08 Aug 2023191.75193.85191.25192.39192.3923,042
07 Aug 2023192.07193.20190.75192.41192.4127,277
04 Aug 2023191.60192.70190.70191.93191.9321,754
03 Aug 2023192.13192.80190.65191.24191.24134,741
02 Aug 2023193.48193.60190.50193.13193.1329,891
01 Aug 2023193.38196.15193.30195.13195.1313,616
31 Jul 2023196.90197.25194.10195.72195.7212,241
28 Jul 2023197.60198.60196.95197.78197.7819,058
27 Jul 2023196.52197.55194.60196.92196.9235,550
26 Jul 2023197.13197.45193.10195.47195.4739,072
25 Jul 2023195.43196.80194.87195.83195.8350,393
24 Jul 2023194.48195.50192.70194.44194.44122,411
21 Jul 2023193.65195.33193.65194.57194.5715,200
20 Jul 2023191.00194.00190.50191.71191.7114,227
19 Jul 2023193.00193.30189.40191.21191.214,022
18 Jul 2023191.32192.70191.05192.14192.1416,118
17 Jul 2023189.32191.50189.00191.23191.2338,701
14 Jul 2023190.43190.85188.95189.56189.567,675
13 Jul 2023188.65190.90188.65190.71190.7110,369
12 Jul 2023186.65188.90186.75187.86187.8642,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...