Hannover Rueck SE (HNR1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 02:00PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 226.50 | 226.50 | 225.00 | 225.00 | 225.00 | 15 |
| 16 May 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
| 15 May 2024 | 229.50 | 230.40 | 229.50 | 230.40 | 230.40 | 63 |
| 14 May 2024 | 232.60 | 232.60 | 227.40 | 227.40 | 227.40 | 270 |
| 13 May 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 1 |
| 10 May 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 09 May 2024 | 230.30 | 231.10 | 230.30 | 231.10 | 231.10 | 10 |
| 08 May 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 30 |
| 07 May 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| 07 May 2024 | 1.2 Dividend | |||||
| 06 May 2024 | 229.80 | 230.90 | 229.80 | 230.90 | 229.70 | 25 |
| 03 May 2024 | 232.70 | 232.70 | 231.20 | 231.20 | 230.00 | 130 |
| 02 May 2024 | 234.00 | 234.00 | 231.90 | 231.90 | 230.69 | 25 |
| 30 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 231.59 | 20 |
| 29 Apr 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.40 | - |
| 26 Apr 2024 | 229.50 | 229.50 | 226.90 | 228.30 | 227.11 | 195 |
| 25 Apr 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.30 | - |
| 24 Apr 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.27 | 1 |
| 23 Apr 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 231.09 | - |
| 22 Apr 2024 | 231.20 | 231.20 | 231.10 | 231.10 | 229.90 | 44 |
| 19 Apr 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 226.02 | - |
| 18 Apr 2024 | 228.00 | 228.20 | 228.00 | 228.20 | 227.01 | 121 |
| 17 Apr 2024 | 229.40 | 231.50 | 227.50 | 228.10 | 226.91 | 217 |
| 16 Apr 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.80 | - |
| 15 Apr 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.10 | - |
| 12 Apr 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 230.40 | - |
| 11 Apr 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 232.98 | - |
| 10 Apr 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.19 | - |
| 09 Apr 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.77 | - |
| 08 Apr 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 237.26 | - |
| 05 Apr 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 237.26 | - |
| 04 Apr 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 245.62 | - |
| 03 Apr 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.20 | - |
| 02 Apr 2024 | 255.10 | 255.10 | 252.70 | 252.70 | 251.39 | 35 |
| 28 Mar 2024 | 249.30 | 254.20 | 249.30 | 254.20 | 252.88 | 7 |
| 27 Mar 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 249.40 | - |
| 26 Mar 2024 | 247.70 | 249.90 | 247.70 | 249.90 | 248.60 | 14 |
| 25 Mar 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 246.51 | 10 |
| 22 Mar 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 248.80 | - |
| 21 Mar 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 252.58 | - |
| 20 Mar 2024 | 256.40 | 256.40 | 252.70 | 252.70 | 251.39 | 1,553 |
| 19 Mar 2024 | 244.60 | 256.90 | 244.60 | 256.90 | 255.56 | 3 |
| 18 Mar 2024 | 245.50 | 245.50 | 243.50 | 243.50 | 242.23 | 34 |
| 15 Mar 2024 | 239.80 | 245.60 | 239.80 | 245.60 | 244.32 | 1 |
| 14 Mar 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 238.55 | 1,004 |
| 13 Mar 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.35 | - |
| 12 Mar 2024 | 240.70 | 240.70 | 239.20 | 239.20 | 237.96 | 50 |
| 11 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.76 | - |
| 08 Mar 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 240.84 | - |
| 07 Mar 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 236.96 | - |
| 06 Mar 2024 | 238.60 | 238.70 | 238.60 | 238.70 | 237.46 | 2 |
| 05 Mar 2024 | 235.70 | 237.20 | 235.70 | 237.20 | 235.97 | 10 |
| 04 Mar 2024 | 237.00 | 237.00 | 236.60 | 236.60 | 235.37 | 48 |
| 01 Mar 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 236.56 | - |
| 29 Feb 2024 | 235.00 | 237.80 | 235.00 | 237.80 | 236.56 | 2 |
| 28 Feb 2024 | 233.60 | 234.80 | 233.60 | 234.80 | 233.58 | 1,283 |
| 27 Feb 2024 | 235.70 | 235.70 | 234.90 | 234.90 | 233.68 | 60 |
| 26 Feb 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.38 | - |
| 23 Feb 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 232.39 | - |
| 22 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 230.40 | 3 |
| 21 Feb 2024 | 231.20 | 232.80 | 231.20 | 232.80 | 231.59 | 10 |
| 20 Feb 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 225.82 | - |
| 19 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.82 | 50 |
| 16 Feb 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 230.20 | - |
| 15 Feb 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 230.50 | 4 |
| 14 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.60 | - |
| 13 Feb 2024 | 229.00 | 231.80 | 229.00 | 231.80 | 230.60 | 25 |
| 12 Feb 2024 | 227.20 | 228.60 | 227.20 | 228.60 | 227.41 | 99 |
| 09 Feb 2024 | 228.80 | 229.10 | 228.80 | 229.10 | 227.91 | 75 |
| 08 Feb 2024 | 231.00 | 231.00 | 229.00 | 229.00 | 227.81 | 40 |
| 07 Feb 2024 | 224.50 | 231.10 | 224.50 | 231.10 | 229.90 | 22 |
| 06 Feb 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 224.53 | - |
| 05 Feb 2024 | 222.10 | 222.20 | 222.10 | 222.20 | 221.05 | 82 |
| 02 Feb 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 220.45 | - |
| 01 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.85 | - |
| 31 Jan 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.85 | - |
| 30 Jan 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.94 | - |
| 29 Jan 2024 | 222.40 | 224.20 | 222.40 | 224.20 | 223.03 | 45 |
| 26 Jan 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.24 | - |
| 25 Jan 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 225.12 | - |
| 24 Jan 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 225.82 | - |
| 23 Jan 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 228.21 | - |
| 22 Jan 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 224.23 | - |
| 19 Jan 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 224.23 | - |
| 18 Jan 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 223.93 | - |
| 17 Jan 2024 | 221.10 | 224.80 | 221.10 | 224.80 | 223.63 | 42 |
| 16 Jan 2024 | 221.50 | 221.50 | 221.20 | 221.20 | 220.05 | 50 |
| 15 Jan 2024 | 224.00 | 224.00 | 222.80 | 222.80 | 221.64 | 23 |
| 12 Jan 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 219.75 | - |
| 11 Jan 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 221.94 | - |
| 10 Jan 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.95 | - |
| 09 Jan 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.23 | - |
| 08 Jan 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.95 | - |
| 05 Jan 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 220.15 | 100 |
| 04 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.36 | - |
| 03 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.88 | - |
| 02 Jan 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.18 | - |
| 29 Dec 2023 | 215.10 | 215.10 | 215.10 | 215.10 | 213.98 | 14 |
| 28 Dec 2023 | 216.20 | 216.20 | 216.20 | 216.20 | 215.08 | - |
| 27 Dec 2023 | 217.10 | 217.10 | 217.10 | 217.10 | 215.97 | - |
| *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.