Canada markets close in 5 hours 23 minutes

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
236.00+1.20 (+0.51%)
As of 04:22PM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024235.60236.20234.80236.00236.0017,093
Jun 26, 2024236.90237.40234.00234.80234.8064,642
Jun 25, 2024238.00238.80235.30236.70236.7093,842
Jun 24, 2024236.10238.40234.90237.10237.1073,541
Jun 21, 2024234.30236.00232.90235.80235.80337,683
Jun 20, 2024234.20235.10232.30234.30234.3088,771
Jun 19, 2024233.10234.10232.00233.90233.9048,521
Jun 18, 2024230.60233.10230.20232.90232.90-
Jun 17, 2024226.90229.60225.70229.60229.60107,979
Jun 14, 2024230.60230.70224.70226.60226.6084,478
Jun 13, 2024235.00235.00229.90230.50230.5098,907
Jun 12, 2024232.60234.90232.30234.20234.2098,158
Jun 11, 2024233.20235.00231.10231.90231.9087,475
Jun 10, 2024233.80234.10231.50232.80232.8085,327
Jun 07, 2024235.20235.30232.70234.50234.5083,345
Jun 06, 2024232.00235.10231.80234.80234.8074,982
Jun 05, 2024230.30232.30229.30231.50231.5083,146
Jun 04, 2024232.50232.90228.20229.40229.40125,831
Jun 03, 2024231.10234.10230.20232.80232.80154,270
May 31, 2024225.30229.20225.20228.20228.20295,782
May 30, 2024224.70225.70223.80225.00225.00121,863
May 29, 2024222.10225.00221.80224.00224.0084,081
May 28, 2024226.60226.70222.40223.00223.00101,222
May 27, 2024227.70228.00225.40226.80226.8048,016
May 24, 2024224.60228.00222.90227.00227.0077,778
May 23, 2024228.10229.20226.10226.10226.1093,280
May 22, 2024226.70228.40226.40228.20228.20114,155
May 21, 2024224.00227.20222.40227.20227.20134,410
May 20, 2024226.10226.10223.90224.00224.00106,301
May 17, 2024226.80227.50224.20225.90225.90185,340
May 16, 2024226.20229.00226.00227.50227.50193,168
May 15, 2024228.40231.90224.80224.80224.80192,513
May 14, 2024232.90233.30224.30227.00227.00252,091
May 13, 2024238.80239.00233.70235.30235.30107,471
May 10, 2024233.90237.60233.40237.30237.30169,189
May 09, 2024231.00233.40230.50233.40233.4076,598
May 08, 2024230.30232.00229.40231.10231.10107,877
May 07, 2024227.10229.70226.10229.70229.70128,931
May 07, 20241.2 Dividend
May 06, 2024230.00234.00229.00232.80231.6087,545
May 03, 2024232.80232.90228.50229.40228.22101,559
May 02, 2024233.00234.00231.30231.70230.51111,684
Apr 30, 2024233.60233.70231.20232.40231.20117,043
Apr 29, 2024231.40233.10231.40232.50231.3099,607
Apr 26, 2024228.90230.40226.90230.40229.2192,734
Apr 25, 2024232.60232.60225.90227.70226.53136,566
Apr 24, 2024233.70234.60231.60232.10230.90115,316
Apr 23, 2024231.50235.80230.50235.20233.99129,825
Apr 22, 2024232.40233.10229.80231.00229.8186,223
Apr 19, 2024228.30230.00227.40230.00228.81119,405
Apr 18, 2024228.90229.70227.40229.70228.5281,471
Apr 17, 2024230.30233.10228.20228.70227.5290,086
Apr 16, 2024229.90231.60229.30229.90228.7176,565
Apr 15, 2024231.60234.20231.20233.20232.0078,733
Apr 12, 2024231.10232.50229.10230.60229.41106,366
Apr 11, 2024233.80233.90229.50230.70229.51112,326
Apr 10, 2024231.70234.30228.80234.20232.99115,141
Apr 09, 2024237.70238.20231.20231.40230.21135,023
Apr 08, 2024238.90240.20238.00238.00236.7775,255
Apr 05, 2024240.70241.30238.50239.70238.46126,666
Apr 04, 2024247.00249.10242.80242.80241.55108,916
Apr 03, 2024251.60252.30246.90246.90245.6387,092
Apr 02, 2024254.00255.50249.90251.20249.91108,392
Mar 28, 2024250.50255.10250.30253.70252.39129,946
Mar 27, 2024251.10254.40251.10253.40252.0975,854
Mar 26, 2024247.90250.70247.70250.40249.1184,752
Mar 25, 2024247.60248.30245.30247.50246.22121,918
Mar 22, 2024250.60251.80247.10247.10245.83185,035
Mar 21, 2024254.10254.90247.70249.90248.61157,941
Mar 20, 2024255.60255.80252.50253.70252.39119,903
Mar 19, 2024246.00256.60245.50255.70254.38252,813
Mar 18, 2024244.10247.90238.80244.40243.14167,073
Mar 15, 2024241.40245.60240.50244.60243.34348,860
Mar 14, 2024240.40240.50237.80240.50239.26112,391
Mar 13, 2024242.30242.90240.00240.00238.7680,362
Mar 12, 2024240.80241.80238.00241.80240.55136,892
Mar 11, 2024238.10240.30237.70239.90238.6663,914
Mar 08, 2024243.20243.20239.50239.50238.2788,886
Mar 07, 2024239.70242.60239.70242.30241.0595,328
Mar 06, 2024239.90239.90238.00239.40238.17114,476
Mar 05, 2024237.00239.60236.30239.40238.1759,942
Mar 04, 2024236.30237.30235.90236.90235.6851,629
Mar 01, 2024238.80238.90236.50236.90235.6893,846
Feb 29, 2024235.50240.00235.30237.30236.08196,577
Feb 28, 2024234.90236.20233.40234.70233.4974,196
Feb 27, 2024236.20236.40231.70233.00231.8090,057
Feb 26, 2024236.20237.80235.00235.90234.6862,338
Feb 23, 2024235.10237.70234.30236.20234.98113,131
Feb 22, 2024232.20234.90231.80234.20232.9992,319
Feb 21, 2024230.70232.90230.30231.30230.1175,375
Feb 20, 2024227.60231.60227.60231.60230.4187,153
Feb 19, 2024228.60229.70227.30227.80226.6349,239
Feb 16, 2024231.70233.20228.40228.80227.62116,650
Feb 15, 2024231.40232.00229.60230.80229.6188,324
Feb 14, 2024232.10233.10230.20231.30230.1177,019
Feb 13, 2024229.50233.50229.10232.60231.4084,972
Feb 12, 2024227.40230.00225.80230.00228.8150,417
Feb 09, 2024229.90230.00225.60227.00225.8386,189
Feb 08, 2024230.50231.20227.90229.30228.12124,500
Feb 07, 2024227.10231.40226.70230.60229.41160,406
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...