Hannover Rueck SE (HNR1.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 03:01PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 232.80 | 232.80 | 230.70 | 230.70 | 230.70 | 64 |
| May 02, 2024 | 233.90 | 234.40 | 232.60 | 232.80 | 232.80 | 102 |
| Apr 30, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| Apr 29, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| Apr 26, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| Apr 25, 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| Apr 24, 2024 | 235.90 | 235.90 | 232.40 | 232.40 | 232.40 | 80 |
| Apr 23, 2024 | 232.00 | 235.20 | 232.00 | 235.20 | 235.20 | 330 |
| Apr 22, 2024 | 231.40 | 232.00 | 231.40 | 232.00 | 232.00 | 50 |
| Apr 19, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Apr 18, 2024 | 229.10 | 229.10 | 228.30 | 228.90 | 228.90 | 105 |
| Apr 17, 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| Apr 16, 2024 | 232.60 | 232.60 | 230.60 | 230.80 | 230.80 | 13 |
| Apr 15, 2024 | 232.10 | 232.90 | 232.10 | 232.90 | 232.90 | 40 |
| Apr 12, 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
| Apr 11, 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| Apr 10, 2024 | 232.60 | 234.50 | 229.50 | 234.50 | 234.50 | 42 |
| Apr 09, 2024 | 238.30 | 238.30 | 236.90 | 236.90 | 236.90 | 101 |
| Apr 08, 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| Apr 05, 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
| Apr 04, 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
| Apr 03, 2024 | 250.60 | 251.00 | 247.60 | 247.80 | 247.80 | 168 |
| Apr 02, 2024 | 254.70 | 254.70 | 250.60 | 250.60 | 250.60 | 20 |
| Mar 28, 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| Mar 27, 2024 | 250.20 | 252.20 | 250.20 | 252.20 | 252.20 | 16 |
| Mar 26, 2024 | 247.70 | 249.50 | 247.70 | 249.50 | 249.50 | 40 |
| Mar 25, 2024 | 247.40 | 247.50 | 246.20 | 247.50 | 247.50 | 110 |
| Mar 22, 2024 | 250.40 | 250.70 | 250.40 | 250.70 | 250.70 | 7 |
| Mar 21, 2024 | 254.00 | 254.00 | 250.40 | 250.40 | 250.40 | 80 |
| Mar 20, 2024 | 256.00 | 256.00 | 253.70 | 253.70 | 253.70 | 75 |
| Mar 19, 2024 | 244.70 | 257.60 | 244.70 | 257.60 | 257.60 | 290 |
| Mar 18, 2024 | 244.20 | 245.40 | 244.20 | 245.40 | 245.40 | 10 |
| Mar 15, 2024 | 240.10 | 240.30 | 240.10 | 240.30 | 240.30 | 40 |
| Mar 14, 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| Mar 13, 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
| Mar 12, 2024 | 240.30 | 240.30 | 239.80 | 239.80 | 239.80 | 50 |
| Mar 11, 2024 | 238.80 | 238.80 | 238.30 | 238.30 | 238.30 | 11 |
| Mar 08, 2024 | 241.90 | 241.90 | 238.80 | 238.80 | 238.80 | 38 |
| Mar 07, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Mar 06, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Mar 05, 2024 | 236.90 | 238.50 | 236.90 | 238.50 | 238.50 | 60 |
| Mar 04, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| Mar 01, 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| Feb 29, 2024 | 234.50 | 238.20 | 234.50 | 238.20 | 238.20 | 45 |
| Feb 28, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| Feb 27, 2024 | 236.10 | 236.10 | 232.00 | 232.00 | 232.00 | 200 |
| Feb 26, 2024 | 235.90 | 236.50 | 235.90 | 236.50 | 236.50 | 105 |
| Feb 23, 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - |
| Feb 22, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Feb 21, 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| Feb 20, 2024 | 227.80 | 231.30 | 227.80 | 231.30 | 231.30 | 38 |
| Feb 19, 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| Feb 16, 2024 | 230.80 | 231.30 | 230.80 | 231.30 | 231.30 | 30 |
| Feb 15, 2024 | 232.00 | 232.00 | 230.70 | 230.70 | 230.70 | 50 |
| Feb 14, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 23 |
| Feb 13, 2024 | 229.30 | 232.90 | 229.30 | 232.90 | 232.90 | 25 |
| Feb 12, 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| Feb 09, 2024 | 229.70 | 229.70 | 227.10 | 227.10 | 227.10 | 7 |
| Feb 08, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| Feb 07, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| Feb 06, 2024 | 225.70 | 226.90 | 225.70 | 226.90 | 226.90 | 32 |
| Feb 05, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Feb 02, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| Feb 01, 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
| Jan 31, 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
| Jan 30, 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
| Jan 29, 2024 | 222.60 | 223.80 | 222.60 | 223.80 | 223.80 | 50 |
| Jan 26, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Jan 25, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
| Jan 24, 2024 | 228.40 | 228.40 | 226.90 | 226.90 | 226.90 | 20 |
| Jan 23, 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| Jan 22, 2024 | 225.60 | 226.60 | 225.60 | 226.60 | 226.60 | 40 |
| Jan 19, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| Jan 18, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| Jan 17, 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
| Jan 16, 2024 | 222.80 | 224.00 | 221.50 | 224.00 | 224.00 | 185 |
| Jan 15, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| Jan 12, 2024 | 221.50 | 223.10 | 221.50 | 223.10 | 223.10 | 3 |
| Jan 11, 2024 | 223.70 | 223.80 | 223.70 | 223.80 | 223.80 | 300 |
| Jan 10, 2024 | 222.70 | 222.70 | 222.20 | 222.20 | 222.20 | 98 |
| Jan 09, 2024 | 225.00 | 225.00 | 222.70 | 222.70 | 222.70 | 73 |
| Jan 08, 2024 | 222.60 | 225.00 | 222.60 | 225.00 | 225.00 | 72 |
| Jan 05, 2024 | 221.60 | 223.00 | 221.60 | 223.00 | 223.00 | 10 |
| Jan 04, 2024 | 219.60 | 222.60 | 219.60 | 222.40 | 222.40 | 70 |
| Jan 03, 2024 | 216.20 | 220.20 | 216.20 | 219.60 | 219.60 | 71 |
| Jan 02, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| Dec 29, 2023 | 215.80 | 215.80 | 215.10 | 215.40 | 215.40 | 25 |
| Dec 28, 2023 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | 100 |
| Dec 27, 2023 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| Dec 22, 2023 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| Dec 21, 2023 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| Dec 20, 2023 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| Dec 19, 2023 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| Dec 18, 2023 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| Dec 15, 2023 | 216.50 | 217.40 | 214.90 | 214.90 | 214.90 | 110 |
| Dec 14, 2023 | 229.80 | 229.90 | 216.70 | 216.70 | 216.70 | 621 |
| Dec 13, 2023 | 224.40 | 228.90 | 224.40 | 228.90 | 228.90 | 1 |
| Dec 12, 2023 | 220.10 | 223.40 | 220.10 | 223.40 | 223.40 | 4 |
| Dec 11, 2023 | 218.90 | 218.90 | 218.40 | 218.40 | 218.40 | 20 |
| Dec 08, 2023 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| *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.