Hannover Rueck SE (HNR1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 10:49AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 232.70 | 232.70 | 231.20 | 231.20 | 231.20 | 130 |
| 02 May 2024 | 234.00 | 234.00 | 231.90 | 231.90 | 231.90 | 25 |
| 30 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 20 |
| 29 Apr 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| 26 Apr 2024 | 229.50 | 229.50 | 226.90 | 228.30 | 228.30 | 195 |
| 25 Apr 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 24 Apr 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 1 |
| 23 Apr 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
| 22 Apr 2024 | 231.20 | 231.20 | 231.10 | 231.10 | 231.10 | 44 |
| 19 Apr 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 18 Apr 2024 | 228.00 | 228.20 | 228.00 | 228.20 | 228.20 | 121 |
| 17 Apr 2024 | 229.40 | 231.50 | 227.50 | 228.10 | 228.10 | 217 |
| 16 Apr 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 15 Apr 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| 12 Apr 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| 11 Apr 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
| 10 Apr 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 09 Apr 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 08 Apr 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 05 Apr 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 04 Apr 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
| 03 Apr 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| 02 Apr 2024 | 255.10 | 255.10 | 252.70 | 252.70 | 252.70 | 35 |
| 28 Mar 2024 | 249.30 | 254.20 | 249.30 | 254.20 | 254.20 | 7 |
| 27 Mar 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
| 26 Mar 2024 | 247.70 | 249.90 | 247.70 | 249.90 | 249.90 | 14 |
| 25 Mar 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 10 |
| 22 Mar 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 21 Mar 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| 20 Mar 2024 | 256.40 | 256.40 | 252.70 | 252.70 | 252.70 | 1,553 |
| 19 Mar 2024 | 244.60 | 256.90 | 244.60 | 256.90 | 256.90 | 3 |
| 18 Mar 2024 | 245.50 | 245.50 | 243.50 | 243.50 | 243.50 | 34 |
| 15 Mar 2024 | 239.80 | 245.60 | 239.80 | 245.60 | 245.60 | 1 |
| 14 Mar 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 1,004 |
| 13 Mar 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| 12 Mar 2024 | 240.70 | 240.70 | 239.20 | 239.20 | 239.20 | 50 |
| 11 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 08 Mar 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
| 07 Mar 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| 06 Mar 2024 | 238.60 | 238.70 | 238.60 | 238.70 | 238.70 | 2 |
| 05 Mar 2024 | 235.70 | 237.20 | 235.70 | 237.20 | 237.20 | 10 |
| 04 Mar 2024 | 237.00 | 237.00 | 236.60 | 236.60 | 236.60 | 48 |
| 01 Mar 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| 29 Feb 2024 | 235.00 | 237.80 | 235.00 | 237.80 | 237.80 | 2 |
| 28 Feb 2024 | 233.60 | 234.80 | 233.60 | 234.80 | 234.80 | 1,283 |
| 27 Feb 2024 | 235.70 | 235.70 | 234.90 | 234.90 | 234.90 | 60 |
| 26 Feb 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| 23 Feb 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - |
| 22 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 3 |
| 21 Feb 2024 | 231.20 | 232.80 | 231.20 | 232.80 | 232.80 | 10 |
| 20 Feb 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 19 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 50 |
| 16 Feb 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | - |
| 15 Feb 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | 4 |
| 14 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| 13 Feb 2024 | 229.00 | 231.80 | 229.00 | 231.80 | 231.80 | 25 |
| 12 Feb 2024 | 227.20 | 228.60 | 227.20 | 228.60 | 228.60 | 99 |
| 09 Feb 2024 | 228.80 | 229.10 | 228.80 | 229.10 | 229.10 | 75 |
| 08 Feb 2024 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | 40 |
| 07 Feb 2024 | 224.50 | 231.10 | 224.50 | 231.10 | 231.10 | 22 |
| 06 Feb 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
| 05 Feb 2024 | 222.10 | 222.20 | 222.10 | 222.20 | 222.20 | 82 |
| 02 Feb 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 01 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 31 Jan 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 30 Jan 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 29 Jan 2024 | 222.40 | 224.20 | 222.40 | 224.20 | 224.20 | 45 |
| 26 Jan 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - |
| 25 Jan 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| 24 Jan 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 23 Jan 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 22 Jan 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 19 Jan 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 18 Jan 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
| 17 Jan 2024 | 221.10 | 224.80 | 221.10 | 224.80 | 224.80 | 42 |
| 16 Jan 2024 | 221.50 | 221.50 | 221.20 | 221.20 | 221.20 | 50 |
| 15 Jan 2024 | 224.00 | 224.00 | 222.80 | 222.80 | 222.80 | 23 |
| 12 Jan 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
| 11 Jan 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| 10 Jan 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| 09 Jan 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| 08 Jan 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| 05 Jan 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | 100 |
| 04 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 03 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 02 Jan 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | - |
| 29 Dec 2023 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 14 |
| 28 Dec 2023 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 27 Dec 2023 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 22 Dec 2023 | 215.10 | 217.50 | 215.10 | 217.50 | 217.50 | 10 |
| 21 Dec 2023 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 20 Dec 2023 | 215.50 | 216.80 | 215.50 | 216.80 | 216.80 | 12 |
| 19 Dec 2023 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 18 Dec 2023 | 214.30 | 215.20 | 214.30 | 215.20 | 215.20 | 57 |
| 15 Dec 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 14 Dec 2023 | 229.80 | 229.80 | 219.90 | 220.70 | 220.70 | 75 |
| 13 Dec 2023 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| 12 Dec 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 11 Dec 2023 | 218.70 | 221.10 | 218.70 | 221.10 | 221.10 | 8 |
| 08 Dec 2023 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| *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.