Hannover Rueckversicherung SE

HNRGn
🏛️ germany →
257.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 167.40 168.45 167.15 167.15 0.0M
2021-12-29 167.80 168.40 166.90 167.55 0.0M
2021-12-28 166.45 168.00 166.35 167.95 0.0M
2021-12-27 165.65 166.45 165.05 166.45 0.0M
2021-12-23 164.95 166.15 164.40 166.15 0.0M
2021-12-22 164.90 165.00 162.95 164.05 0.0M
2021-12-21 162.70 164.75 162.45 164.75 0.0M
2021-12-20 162.15 162.45 158.55 161.45 0.1M
2021-12-17 165.70 166.50 164.35 165.60 0.2M
2021-12-16 163.95 166.00 163.65 165.65 0.1M
2021-12-15 161.90 162.20 160.75 162.15 0.1M
2021-12-14 161.65 162.45 160.95 161.75 0.1M
2021-12-13 161.55 161.90 160.25 160.65 0.1M
2021-12-10 160.55 162.00 160.30 160.80 0.0M
2021-12-09 163.00 163.35 160.95 161.20 0.1M
2021-12-08 162.40 163.25 160.75 162.55 0.1M
2021-12-07 162.35 163.75 161.80 162.45 0.1M
2021-12-06 159.20 162.00 158.60 161.30 0.1M
2021-12-03 159.50 159.80 156.65 157.50 0.1M
2021-12-02 157.60 159.35 156.85 158.00 0.1M
2021-12-01 156.30 160.40 156.30 159.85 0.1M
2021-11-30 153.80 156.35 152.35 154.65 0.2M
2021-11-29 156.70 158.25 155.50 155.50 0.1M
2021-11-26 158.00 158.00 154.90 154.90 0.1M
2021-11-25 163.60 164.00 162.90 163.25 0.0M
2021-11-24 161.30 163.35 161.30 163.10 0.1M
2021-11-23 158.55 161.60 158.55 161.20 0.1M
2021-11-22 159.60 160.55 158.50 159.95 0.1M
2021-11-19 160.25 160.25 157.20 159.55 0.1M
2021-11-18 160.45 160.75 159.40 159.65 0.1M
2021-11-17 161.60 161.90 160.20 160.25 0.1M
2021-11-16 162.00 162.10 161.15 161.40 0.0M
2021-11-15 161.75 162.25 160.30 161.80 0.1M
2021-11-12 161.30 162.40 160.30 161.90 0.1M
2021-11-11 162.30 163.00 160.60 161.45 0.1M
2021-11-10 162.00 163.35 160.60 162.25 0.1M
2021-11-09 164.90 164.90 161.45 162.20 0.1M
2021-11-08 164.05 165.20 163.25 165.10 0.1M
2021-11-05 163.05 164.95 162.65 163.90 0.1M
2021-11-04 163.00 165.90 162.60 163.65 0.2M
2021-11-03 159.90 162.10 159.45 162.10 0.1M
2021-11-02 158.30 160.15 157.75 159.95 0.1M
2021-11-01 158.25 159.75 158.25 158.55 0.1M
2021-10-29 157.30 158.80 157.05 158.00 0.1M
2021-10-28 158.05 159.25 157.40 157.80 0.1M
2021-10-27 157.45 158.90 157.10 158.30 0.1M
2021-10-26 154.75 158.45 154.60 157.65 0.1M
2021-10-25 154.80 155.20 154.30 154.35 0.1M
2021-10-22 155.00 155.20 153.60 154.50 0.1M
2021-10-21 154.35 156.60 153.95 156.10 0.1M
2021-10-20 154.10 155.05 153.10 155.05 0.1M
2021-10-19 153.65 154.85 151.65 154.35 0.1M
2021-10-18 153.00 153.80 152.50 153.00 0.1M
2021-10-15 154.80 154.90 153.35 153.65 0.0M
2021-10-14 152.30 154.35 150.90 153.90 0.1M
2021-10-13 152.90 153.00 150.55 151.00 0.1M
2021-10-12 151.80 153.45 151.55 153.45 0.1M
2021-10-11 153.60 154.25 152.45 153.25 0.1M
2021-10-08 153.20 154.45 152.90 153.60 0.1M
2021-10-07 154.80 155.05 151.80 153.35 0.2M
2021-10-06 154.65 154.65 151.00 153.10 0.1M
2021-10-05 153.20 155.55 152.50 155.05 0.1M
2021-10-04 151.00 154.20 150.85 152.80 0.1M
2021-10-01 149.50 151.60 148.20 151.25 0.1M
2021-09-30 153.85 153.85 151.30 151.35 0.1M
2021-09-29 154.05 154.15 152.65 153.00 0.1M
2021-09-28 156.15 156.75 152.55 152.55 0.1M
2021-09-27 154.85 156.80 154.25 156.30 0.1M
2021-09-24 153.15 154.25 152.70 153.55 0.1M
2021-09-23 154.55 155.20 153.15 153.80 0.1M
2021-09-22 153.20 154.10 152.60 153.40 0.1M
2021-09-21 151.35 153.10 150.20 152.00 0.1M
2021-09-20 156.20 156.30 150.10 150.65 0.2M
2021-09-17 161.95 162.85 158.60 159.10 0.7M
2021-09-16 161.00 161.60 159.85 161.25 0.1M
2021-09-15 161.30 162.00 160.50 160.55 0.1M
2021-09-14 159.70 162.00 159.35 161.35 0.1M
2021-09-13 157.80 160.50 157.80 160.05 0.1M
2021-09-10 159.40 160.45 157.10 157.50 0.2M
2021-09-09 156.60 160.25 156.00 159.70 0.1M
2021-09-08 155.75 158.20 155.10 157.50 0.1M
2021-09-07 155.80 158.10 155.30 156.90 0.1M
2021-09-06 154.80 156.70 154.45 155.80 0.1M
2021-09-03 154.80 155.55 153.60 154.55 0.1M
2021-09-02 156.15 157.60 154.85 154.90 0.1M
2021-09-01 156.45 158.00 155.75 156.45 0.1M
2021-08-31 155.10 156.25 154.40 155.95 0.2M
2021-08-30 156.15 156.15 154.75 155.15 0.0M
2021-08-27 156.20 156.30 155.60 156.15 0.0M
2021-08-26 155.95 156.80 155.40 156.00 0.0M
2021-08-25 156.60 156.90 155.55 156.10 0.1M
2021-08-24 157.55 157.65 156.20 156.45 0.1M
2021-08-23 158.00 158.45 156.55 156.95 0.0M
2021-08-20 156.55 157.25 155.85 156.85 0.1M
2021-08-19 155.95 157.35 155.25 156.55 0.1M
2021-08-18 156.00 158.05 155.55 157.85 0.1M
2021-08-17 155.05 156.40 154.90 156.40 0.1M
2021-08-16 154.35 155.35 153.75 155.35 0.1M
2021-08-13 153.65 155.40 153.45 155.15 0.1M
2021-08-12 151.15 153.95 151.15 153.80 0.1M
2021-08-11 149.50 151.10 148.90 151.10 0.1M
2021-08-10 148.75 150.10 148.25 149.30 0.1M
2021-08-09 148.95 149.95 148.35 148.55 0.1M
2021-08-06 145.80 149.00 144.80 149.00 0.1M
2021-08-05 142.45 146.55 142.05 145.45 0.1M
2021-08-04 140.65 141.70 140.20 141.65 0.1M
2021-08-03 142.75 142.75 139.45 139.90 0.1M
2021-08-02 142.60 143.55 141.60 142.20 0.1M
2021-07-30 143.50 143.95 141.90 141.90 0.1M
2021-07-29 142.40 144.35 142.30 144.00 0.1M
2021-07-28 142.95 143.80 142.10 142.15 0.1M
2021-07-27 142.50 143.05 140.65 143.05 0.1M
2021-07-26 142.00 143.15 141.00 143.05 0.1M
2021-07-23 142.50 143.25 142.00 142.45 0.1M
2021-07-22 143.00 144.45 141.85 141.85 0.1M
2021-07-21 139.40 142.85 139.00 142.60 0.1M
2021-07-20 138.50 140.25 136.40 138.50 0.2M
2021-07-19 142.70 143.00 137.05 137.85 0.2M
2021-07-16 145.25 146.40 143.95 144.95 0.1M
2021-07-15 145.85 146.05 144.65 145.10 0.1M
2021-07-14 145.85 147.00 145.50 146.15 0.1M
2021-07-13 147.65 148.15 146.10 146.30 0.1M
2021-07-12 146.10 147.80 145.60 147.40 0.1M
2021-07-09 144.10 146.10 143.55 146.00 0.1M
2021-07-08 145.20 145.20 142.55 143.70 0.1M
2021-07-07 143.55 145.75 143.55 145.75 0.1M
2021-07-06 144.75 144.75 142.60 142.90 0.1M
2021-07-05 143.85 145.20 143.05 144.95 0.1M
2021-07-02 143.25 144.75 143.25 143.65 0.1M
2021-07-01 142.05 143.15 141.20 143.15 0.1M
2021-06-30 143.00 143.10 140.60 141.10 0.1M
2021-06-29 143.15 144.60 143.15 143.45 0.1M
2021-06-28 143.40 145.40 142.95 143.35 0.1M
2021-06-25 142.05 143.50 141.45 143.35 0.1M
2021-06-24 140.90 141.75 140.40 141.60 0.1M
2021-06-23 144.00 144.35 140.00 140.00 0.1M
2021-06-22 144.95 145.00 143.85 144.05 0.1M
2021-06-21 143.15 144.85 142.00 144.85 0.1M
2021-06-18 147.35 147.35 143.30 143.75 0.3M
2021-06-17 146.70 148.15 146.50 147.30 0.1M
2021-06-16 145.80 147.45 145.20 147.20 0.1M
2021-06-15 143.40 145.25 143.10 144.80 0.1M
2021-06-14 142.55 143.10 141.50 142.60 0.1M
2021-06-11 141.00 142.00 140.60 141.85 0.1M
2021-06-10 141.40 142.55 140.60 141.25 0.1M
2021-06-09 142.65 142.95 141.00 141.45 0.1M
2021-06-08 144.15 144.70 142.65 142.75 0.1M
2021-06-07 143.70 144.70 142.80 144.20 0.1M
2021-06-04 143.30 143.60 142.55 143.50 0.1M
2021-06-03 144.00 144.15 142.80 143.45 0.1M
2021-06-02 144.15 144.75 143.80 144.10 0.1M
2021-06-01 143.40 145.45 142.85 144.10 0.1M
2021-05-31 143.65 144.20 143.10 143.10 0.1M
2021-05-28 143.40 144.80 143.30 143.60 0.1M
2021-05-27 143.45 144.75 142.40 142.90 0.3M
2021-05-26 143.65 144.25 142.95 143.90 0.1M
2021-05-25 145.40 145.80 143.20 143.70 0.1M
2021-05-21 143.70 145.15 143.00 144.45 0.1M
2021-05-20 143.80 144.35 142.85 143.65 0.1M
2021-05-19 145.00 145.05 142.60 143.20 0.1M
2021-05-18 146.20 146.35 144.85 145.35 0.1M
2021-05-17 146.95 147.05 145.80 145.80 0.1M
2021-05-14 147.45 147.85 145.95 146.75 0.2M
2021-05-13 146.45 146.50 142.60 146.00 0.1M
2021-05-12 148.95 148.95 146.70 147.85 0.1M
2021-05-11 150.00 150.90 148.40 148.85 0.1M
2021-05-10 152.75 153.60 150.85 151.40 0.1M
2021-05-07 152.45 154.35 152.30 152.75 0.1M
2021-05-06 149.80 152.15 149.25 151.40 0.1M
2021-05-05 153.45 154.00 147.15 154.00 0.3M
2021-05-04 155.55 156.30 152.25 152.25 0.1M
2021-05-03 154.80 155.30 153.80 155.20 0.1M
2021-04-30 154.05 154.80 153.45 153.80 0.2M
2021-04-29 156.35 156.40 152.95 153.70 0.2M
2021-04-28 155.55 156.35 154.80 156.00 0.1M
2021-04-27 154.25 154.55 153.15 154.25 0.2M
2021-04-26 153.80 154.95 153.15 154.40 0.1M
2021-04-23 153.20 154.05 152.65 153.70 0.1M
2021-04-22 154.40 154.50 153.35 153.80 0.1M
2021-04-21 153.90 154.20 151.95 153.85 0.1M
2021-04-20 155.30 155.40 152.85 153.25 0.1M
2021-04-19 157.10 157.55 155.35 155.35 0.1M
2021-04-16 156.60 157.45 155.40 157.10 0.1M
2021-04-15 157.25 157.40 155.90 156.15 0.1M
2021-04-14 157.25 157.75 156.45 156.90 0.1M
2021-04-13 157.05 157.85 156.05 157.10 0.1M
2021-04-12 156.25 157.55 155.85 157.15 0.1M
2021-04-09 155.45 156.60 154.80 155.90 0.1M
2021-04-08 156.85 156.90 154.60 155.25 0.2M
2021-04-07 156.25 157.15 155.70 156.35 0.1M
2021-04-06 157.75 158.25 156.00 156.00 0.1M
2021-04-01 155.90 157.05 155.10 156.35 0.1M
2021-03-31 157.10 157.70 155.80 155.80 0.1M
2021-03-30 156.30 157.50 155.70 157.20 0.1M
2021-03-29 155.20 156.40 154.80 155.10 0.1M
2021-03-26 153.60 155.90 152.90 154.80 0.1M
2021-03-25 153.40 154.40 152.00 153.20 0.1M
2021-03-24 153.60 154.70 152.70 153.90 0.1M
2021-03-23 154.60 155.40 153.60 154.10 0.1M
2021-03-22 154.80 156.00 153.50 155.00 0.1M
2021-03-19 154.10 156.00 153.00 155.10 0.3M
2021-03-18 153.40 155.20 152.80 154.90 0.1M
2021-03-17 153.10 154.10 152.50 152.90 0.1M
2021-03-16 152.30 153.10 151.80 152.80 0.1M
2021-03-15 152.70 152.70 151.20 151.60 0.1M
2021-03-12 150.50 152.60 149.80 152.60 0.2M
2021-03-11 151.20 153.10 150.90 151.30 0.2M
2021-03-10 149.40 151.10 149.20 150.70 0.2M
2021-03-09 150.90 151.30 149.70 150.10 0.2M
2021-03-08 147.00 150.90 146.90 150.80 0.2M
2021-03-05 147.80 147.80 145.30 145.60 0.2M
2021-03-04 146.60 148.80 146.50 148.40 0.1M
2021-03-03 148.00 148.90 147.10 147.80 0.1M
2021-03-02 144.00 147.80 143.60 147.30 0.2M
2021-03-01 141.30 144.40 141.10 144.40 0.1M
2021-02-26 142.30 143.20 140.10 140.30 0.2M
2021-02-25 142.90 145.10 142.40 144.00 0.1M
2021-02-24 141.30 142.30 140.30 142.00 0.1M
2021-02-23 141.90 142.40 139.60 140.60 0.1M
2021-02-22 140.00 141.50 138.50 141.10 0.1M
2021-02-19 141.00 141.90 140.20 140.20 0.1M
2021-02-18 140.90 141.60 140.00 140.20 0.1M
2021-02-17 142.00 142.30 140.90 141.20 0.1M
2021-02-16 143.20 143.30 142.20 142.40 0.1M
2021-02-15 143.00 144.40 142.70 143.20 0.1M
2021-02-12 141.30 143.10 140.10 142.00 0.1M
2021-02-11 141.00 141.50 138.70 141.10 0.1M
2021-02-10 140.70 141.60 139.10 141.20 0.2M
2021-02-09 139.50 140.00 138.30 139.80 0.1M
2021-02-08 138.90 140.20 138.00 139.20 0.2M
2021-02-05 138.10 139.30 136.60 138.00 0.2M
2021-02-04 133.50 138.10 133.00 137.10 0.2M
2021-02-03 132.80 133.60 131.80 133.00 0.2M
2021-02-02 129.40 131.70 128.70 131.70 0.2M
2021-02-01 129.10 129.50 128.10 128.90 0.1M
2021-01-29 127.80 129.70 127.20 128.00 0.2M
2021-01-28 129.20 131.00 127.50 130.30 0.2M
2021-01-27 131.90 132.00 128.90 129.40 0.2M
2021-01-26 132.20 133.30 131.30 131.90 0.2M
2021-01-25 135.50 135.50 131.50 131.60 0.2M
2021-01-22 135.00 135.10 132.70 132.80 0.1M
2021-01-21 137.50 138.10 135.40 135.60 0.1M
2021-01-20 138.50 138.60 136.40 136.70 0.2M
2021-01-19 136.40 137.70 136.30 137.20 0.2M
2021-01-18 134.40 135.90 133.70 135.80 0.1M
2021-01-15 135.10 135.50 133.40 134.70 0.1M
2021-01-14 134.80 136.10 134.50 135.00 0.1M
2021-01-13 135.20 135.40 133.70 134.50 0.2M
2021-01-12 134.70 137.50 134.50 135.90 0.1M
2021-01-11 135.40 135.90 132.80 133.60 0.1M
2021-01-08 135.50 135.90 133.40 134.80 0.2M
2021-01-07 136.60 136.80 134.90 134.90 0.2M
2021-01-06 131.10 136.50 129.90 135.90 0.3M
2021-01-05 130.50 132.20 128.30 129.10 0.2M
2021-01-04 131.50 133.20 130.40 131.40 0.2M