Hannover Rueck SE (HNR1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 02:13PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 231.30 | 233.60 | 231.30 | 231.70 | 231.70 | 10 |
| May 31, 2024 | 224.50 | 229.10 | 224.50 | 229.00 | 229.00 | - |
| May 30, 2024 | 223.50 | 225.60 | 223.50 | 225.00 | 225.00 | - |
| May 29, 2024 | 222.00 | 224.60 | 222.00 | 224.60 | 224.60 | - |
| May 28, 2024 | 226.80 | 226.80 | 222.60 | 222.80 | 222.80 | - |
| May 27, 2024 | 227.60 | 227.60 | 225.60 | 226.50 | 226.50 | - |
| May 24, 2024 | 225.20 | 227.80 | 224.50 | 227.70 | 227.70 | - |
| May 23, 2024 | 228.70 | 228.80 | 225.60 | 225.90 | 225.90 | 10 |
| May 22, 2024 | 226.40 | 228.20 | 226.40 | 227.50 | 227.50 | - |
| May 21, 2024 | 222.70 | 227.20 | 222.30 | 226.50 | 226.50 | - |
| May 20, 2024 | 226.00 | 226.00 | 222.70 | 222.80 | 222.80 | 206 |
| May 17, 2024 | 227.00 | 227.50 | 224.80 | 226.10 | 226.10 | - |
| May 16, 2024 | 225.50 | 228.50 | 225.50 | 227.20 | 227.20 | - |
| May 15, 2024 | 229.40 | 231.00 | 225.00 | 225.70 | 225.70 | - |
| May 14, 2024 | 231.50 | 231.50 | 225.30 | 228.10 | 228.10 | - |
| May 13, 2024 | 237.70 | 237.80 | 233.90 | 235.50 | 235.50 | - |
| May 10, 2024 | 232.90 | 237.30 | 232.90 | 237.30 | 237.30 | - |
| May 09, 2024 | 230.60 | 233.40 | 230.60 | 233.40 | 233.40 | - |
| May 08, 2024 | 229.90 | 231.30 | 229.50 | 230.90 | 230.90 | - |
| May 07, 2024 | 227.40 | 229.60 | 226.30 | 229.60 | 229.60 | 20 |
| May 07, 2024 | 1.2 Dividend | |||||
| May 06, 2024 | 230.40 | 233.70 | 230.40 | 233.60 | 232.40 | - |
| May 03, 2024 | 232.90 | 232.90 | 228.60 | 230.30 | 229.12 | - |
| May 02, 2024 | 234.30 | 234.30 | 231.60 | 232.50 | 231.31 | - |
| Apr 30, 2024 | 232.90 | 233.40 | 232.00 | 233.40 | 232.20 | - |
| Apr 29, 2024 | 231.00 | 233.40 | 231.00 | 233.00 | 231.80 | - |
| Apr 26, 2024 | 230.20 | 230.50 | 227.10 | 230.30 | 229.12 | - |
| Apr 25, 2024 | 231.70 | 231.70 | 226.90 | 228.20 | 227.03 | - |
| Apr 24, 2024 | 236.60 | 236.60 | 231.90 | 232.20 | 231.01 | - |
| Apr 23, 2024 | 232.40 | 236.00 | 231.10 | 236.00 | 234.79 | - |
| Apr 22, 2024 | 232.10 | 232.50 | 230.20 | 231.90 | 230.71 | - |
| Apr 19, 2024 | 227.70 | 229.80 | 227.70 | 229.60 | 228.42 | - |
| Apr 18, 2024 | 228.30 | 229.40 | 227.80 | 229.30 | 228.12 | - |
| Apr 17, 2024 | 229.60 | 232.70 | 227.60 | 227.60 | 226.43 | - |
| Apr 16, 2024 | 231.80 | 231.80 | 229.50 | 230.30 | 229.12 | - |
| Apr 15, 2024 | 231.00 | 233.30 | 231.00 | 231.60 | 230.41 | - |
| Apr 12, 2024 | 232.30 | 232.60 | 229.60 | 229.70 | 228.52 | - |
| Apr 11, 2024 | 234.50 | 234.50 | 230.30 | 231.70 | 230.51 | - |
| Apr 10, 2024 | 232.70 | 234.50 | 229.00 | 234.50 | 233.30 | 300 |
| Apr 09, 2024 | 237.50 | 237.50 | 231.20 | 232.20 | 231.01 | - |
| Apr 08, 2024 | 238.80 | 240.10 | 237.70 | 237.70 | 236.48 | - |
| Apr 05, 2024 | 239.80 | 240.10 | 238.70 | 239.50 | 238.27 | - |
| Apr 04, 2024 | 247.20 | 248.90 | 240.00 | 240.00 | 238.77 | 1 |
| Apr 03, 2024 | 249.30 | 251.40 | 246.70 | 247.40 | 246.13 | 565 |
| Apr 02, 2024 | 255.50 | 255.50 | 250.60 | 251.40 | 250.11 | - |
| Mar 28, 2024 | 249.50 | 254.50 | 249.50 | 254.30 | 252.99 | - |
| Mar 27, 2024 | 251.00 | 254.40 | 251.00 | 252.70 | 251.40 | 100 |
| Mar 26, 2024 | 248.00 | 251.00 | 248.00 | 250.80 | 249.51 | - |
| Mar 25, 2024 | 247.50 | 247.80 | 245.60 | 247.80 | 246.53 | - |
| Mar 22, 2024 | 250.40 | 251.00 | 247.60 | 247.80 | 246.53 | - |
| Mar 21, 2024 | 254.50 | 254.50 | 248.80 | 250.20 | 248.91 | 20 |
| Mar 20, 2024 | 256.40 | 256.40 | 252.70 | 254.70 | 253.39 | - |
| Mar 19, 2024 | 245.00 | 257.00 | 245.00 | 256.90 | 255.58 | 189 |
| Mar 18, 2024 | 244.10 | 247.20 | 241.60 | 244.80 | 243.54 | 8 |
| Mar 15, 2024 | 240.20 | 245.20 | 240.20 | 245.20 | 243.94 | - |
| Mar 14, 2024 | 239.30 | 240.30 | 237.90 | 240.20 | 238.97 | - |
| Mar 13, 2024 | 240.80 | 242.40 | 239.40 | 239.40 | 238.17 | 20 |
| Mar 12, 2024 | 241.10 | 241.10 | 238.10 | 241.10 | 239.86 | - |
| Mar 11, 2024 | 238.20 | 240.40 | 238.20 | 240.40 | 239.17 | - |
| Mar 08, 2024 | 242.40 | 242.70 | 238.80 | 238.80 | 237.57 | - |
| Mar 07, 2024 | 238.80 | 242.50 | 238.80 | 242.50 | 241.25 | - |
| Mar 06, 2024 | 239.20 | 239.50 | 238.40 | 239.30 | 238.07 | - |
| Mar 05, 2024 | 236.10 | 239.50 | 236.10 | 238.70 | 237.47 | 2 |
| Mar 04, 2024 | 237.20 | 237.20 | 236.00 | 236.70 | 235.48 | 1,800 |
| Mar 01, 2024 | 238.20 | 238.50 | 237.10 | 237.30 | 236.08 | - |
| Feb 29, 2024 | 235.60 | 239.20 | 235.60 | 237.90 | 236.68 | - |
| Feb 28, 2024 | 233.90 | 235.80 | 233.50 | 234.60 | 233.39 | - |
| Feb 27, 2024 | 236.00 | 236.00 | 231.90 | 233.20 | 232.00 | - |
| Feb 26, 2024 | 236.20 | 237.30 | 235.40 | 236.40 | 235.19 | - |
| Feb 23, 2024 | 234.10 | 236.70 | 234.10 | 236.70 | 235.48 | - |
| Feb 22, 2024 | 232.00 | 234.60 | 232.00 | 234.30 | 233.10 | 100 |
| Feb 21, 2024 | 231.60 | 232.80 | 230.70 | 231.60 | 230.41 | - |
| Feb 20, 2024 | 227.20 | 231.40 | 227.20 | 231.40 | 230.21 | - |
| Feb 19, 2024 | 228.20 | 229.40 | 227.60 | 227.80 | 226.63 | - |
| Feb 16, 2024 | 231.80 | 232.70 | 228.10 | 228.10 | 226.93 | - |
| Feb 15, 2024 | 232.00 | 232.00 | 229.90 | 231.50 | 230.31 | - |
| Feb 14, 2024 | 232.00 | 232.80 | 230.80 | 231.80 | 230.61 | 45 |
| Feb 13, 2024 | 229.40 | 232.90 | 229.40 | 231.50 | 230.31 | 40 |
| Feb 12, 2024 | 227.70 | 230.00 | 226.00 | 229.70 | 228.52 | - |
| Feb 09, 2024 | 229.30 | 229.50 | 226.30 | 227.40 | 226.23 | - |
| Feb 08, 2024 | 231.40 | 231.40 | 228.20 | 229.40 | 228.22 | 2 |
| Feb 07, 2024 | 225.40 | 231.40 | 225.40 | 231.40 | 230.21 | - |
| Feb 06, 2024 | 225.90 | 227.80 | 225.20 | 225.90 | 224.74 | 10 |
| Feb 05, 2024 | 221.60 | 225.90 | 221.60 | 225.80 | 224.64 | - |
| Feb 02, 2024 | 222.00 | 222.00 | 220.40 | 221.60 | 220.46 | - |
| Feb 01, 2024 | 221.90 | 222.70 | 219.80 | 221.70 | 220.56 | - |
| Jan 31, 2024 | 221.40 | 223.30 | 221.00 | 221.00 | 219.86 | - |
| Jan 30, 2024 | 224.20 | 224.20 | 220.90 | 221.60 | 220.46 | - |
| Jan 29, 2024 | 222.60 | 224.30 | 222.60 | 224.00 | 222.85 | - |
| Jan 26, 2024 | 222.50 | 224.00 | 222.40 | 223.20 | 222.05 | - |
| Jan 25, 2024 | 226.40 | 227.00 | 221.90 | 223.20 | 222.05 | 265 |
| Jan 24, 2024 | 227.40 | 227.40 | 225.10 | 226.70 | 225.54 | - |
| Jan 23, 2024 | 230.30 | 230.30 | 224.40 | 225.90 | 224.74 | - |
| Jan 22, 2024 | 225.10 | 228.50 | 225.10 | 228.50 | 227.33 | 90 |
| Jan 19, 2024 | 226.00 | 227.10 | 224.60 | 225.90 | 224.74 | - |
| Jan 18, 2024 | 225.70 | 226.00 | 223.90 | 226.00 | 224.84 | - |
| Jan 17, 2024 | 221.10 | 225.10 | 221.10 | 225.10 | 223.94 | 9 |
| Jan 16, 2024 | 221.90 | 223.40 | 221.00 | 222.60 | 221.46 | - |
| Jan 15, 2024 | 224.10 | 224.30 | 223.20 | 223.40 | 222.25 | - |
| Jan 12, 2024 | 221.30 | 223.60 | 221.30 | 223.40 | 222.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.