Hannover Rueckversicherung SE

HNRGn
🏛️ germany →
256.60
Last Update: 2025-10-01
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
2022-12-30 186.55 186.95 185.50 185.50 0.1M
2022-12-29 185.75 187.30 184.85 186.90 0.0M
2022-12-28 188.00 188.00 185.85 186.35 0.1M
2022-12-27 187.00 187.95 186.45 187.60 0.1M
2022-12-23 186.20 186.45 184.25 185.70 0.1M
2022-12-22 185.60 187.50 185.40 185.80 0.1M
2022-12-21 183.35 186.15 182.30 185.65 0.1M
2022-12-20 182.50 184.25 181.95 182.80 0.1M
2022-12-19 182.35 183.95 182.35 182.70 0.1M
2022-12-16 183.20 184.20 181.60 181.90 0.3M
2022-12-15 186.60 187.50 182.40 183.50 0.1M
2022-12-14 186.10 187.15 184.80 187.05 0.1M
2022-12-13 187.00 188.50 185.55 186.35 0.1M
2022-12-12 186.55 187.55 185.85 186.35 0.1M
2022-12-09 186.00 187.80 185.60 187.45 0.1M
2022-12-08 185.50 187.70 184.40 185.70 0.1M
2022-12-07 185.25 186.85 184.35 184.80 0.1M
2022-12-06 182.60 185.65 181.50 185.35 0.1M
2022-12-05 181.90 183.80 181.85 183.05 0.1M
2022-12-02 183.00 183.05 181.00 182.85 0.1M
2022-12-01 182.30 183.95 180.05 183.65 0.1M
2022-11-30 181.95 183.00 179.50 181.60 0.3M
2022-11-29 179.00 181.65 178.90 181.20 0.1M
2022-11-28 179.80 180.85 178.25 178.90 0.1M
2022-11-25 180.40 181.20 179.40 180.15 0.1M
2022-11-24 179.30 180.35 179.00 179.90 0.1M
2022-11-23 179.40 179.55 177.95 179.20 0.1M
2022-11-22 178.85 179.65 176.35 178.60 0.2M
2022-11-21 177.40 179.55 177.25 178.75 0.1M
2022-11-18 177.70 179.60 176.60 177.75 0.2M
2022-11-17 176.80 178.80 175.25 177.10 0.1M
2022-11-16 174.50 177.20 174.40 176.20 0.2M
2022-11-15 174.15 175.50 172.80 174.75 0.1M
2022-11-14 175.00 175.60 171.50 173.75 0.2M
2022-11-11 173.30 175.10 172.00 173.70 0.2M
2022-11-10 169.95 174.35 169.30 172.60 0.2M
2022-11-09 168.55 170.40 167.90 170.40 0.1M
2022-11-08 164.70 168.90 164.25 168.80 0.1M
2022-11-07 164.10 168.10 163.15 164.90 0.1M
2022-11-04 167.05 167.85 162.05 164.25 0.2M
2022-11-03 167.45 169.75 162.40 165.85 0.2M
2022-11-02 165.90 166.45 164.50 165.60 0.1M
2022-11-01 165.80 167.10 165.00 165.20 0.1M
2022-10-31 165.70 166.55 164.50 164.80 0.1M
2022-10-28 164.10 166.50 162.90 165.55 0.1M
2022-10-27 164.35 165.70 162.40 165.25 0.1M
2022-10-26 160.75 164.95 160.35 164.85 0.1M
2022-10-25 161.45 162.65 158.25 160.55 0.1M
2022-10-24 158.85 161.05 157.70 160.70 0.1M
2022-10-21 153.35 160.10 149.90 158.80 0.3M
2022-10-20 155.05 155.75 153.25 154.55 0.1M
2022-10-19 155.30 156.45 154.90 156.05 0.1M
2022-10-18 156.00 157.70 154.75 154.95 0.1M
2022-10-17 155.00 158.05 154.75 155.25 0.1M
2022-10-14 155.15 156.90 152.65 154.70 0.1M
2022-10-13 151.90 154.30 150.40 152.85 0.3M
2022-10-12 152.50 154.25 149.90 153.80 0.2M
2022-10-11 151.95 152.30 150.55 152.30 0.1M
2022-10-10 153.15 154.45 152.75 153.00 0.1M
2022-10-07 156.20 157.05 154.15 154.55 0.1M
2022-10-06 159.95 160.10 154.65 156.25 0.1M
2022-10-05 158.75 159.75 158.45 159.50 0.1M
2022-10-04 154.90 159.15 154.90 158.65 0.1M
2022-10-03 152.80 155.10 150.75 153.80 0.1M
2022-09-30 154.30 157.05 152.40 154.20 0.2M
2022-09-29 148.15 153.10 148.00 153.00 0.1M
2022-09-28 148.30 148.95 143.30 148.55 0.2M
2022-09-27 152.70 153.05 150.05 150.10 0.1M
2022-09-26 152.85 154.15 151.40 151.40 0.1M
2022-09-23 156.90 156.95 152.65 154.65 0.2M
2022-09-22 157.15 160.60 156.40 156.65 0.2M
2022-09-21 155.60 159.55 155.05 159.55 0.1M
2022-09-20 160.80 161.75 156.10 156.45 0.1M
2022-09-19 160.10 160.70 156.60 160.20 0.1M
2022-09-16 160.80 161.45 159.15 160.50 0.2M
2022-09-15 160.20 162.10 159.80 161.55 0.1M
2022-09-14 162.50 163.30 159.90 160.05 0.1M
2022-09-13 163.20 165.70 162.55 163.30 0.2M
2022-09-12 159.40 163.25 158.95 162.65 0.1M
2022-09-09 156.50 158.20 155.95 158.10 0.2M
2022-09-08 153.75 156.90 153.75 155.95 0.2M
2022-09-07 150.95 153.10 150.15 152.80 0.1M
2022-09-06 151.00 152.30 150.10 151.90 0.1M
2022-09-05 149.70 151.45 148.85 150.90 0.1M
2022-09-02 148.20 153.10 147.95 152.85 0.2M
2022-09-01 146.25 148.00 145.75 147.45 0.1M
2022-08-31 146.35 148.15 145.15 146.90 0.2M
2022-08-30 146.00 147.60 144.95 145.45 0.1M
2022-08-29 145.15 146.05 143.80 145.35 0.1M
2022-08-26 150.10 150.10 145.95 146.10 0.1M
2022-08-25 148.50 150.65 148.10 149.00 0.1M
2022-08-24 146.40 147.95 145.85 146.75 0.1M
2022-08-23 145.75 147.20 145.40 146.15 0.1M
2022-08-22 146.80 147.05 144.95 146.30 0.1M
2022-08-19 147.85 148.40 145.75 147.65 0.1M
2022-08-18 147.75 150.05 147.75 148.75 0.1M
2022-08-17 151.60 152.15 147.20 147.60 0.1M
2022-08-16 151.40 153.50 151.05 151.25 0.1M
2022-08-15 150.55 151.90 149.70 151.05 0.1M
2022-08-12 148.00 150.75 148.00 150.40 0.1M
2022-08-11 146.90 147.75 146.10 147.55 0.1M
2022-08-10 147.15 148.85 146.05 146.20 0.1M
2022-08-09 144.60 148.15 144.45 147.40 0.1M
2022-08-08 144.65 146.25 143.45 144.85 0.1M
2022-08-05 144.40 145.10 141.80 143.75 0.1M
2022-08-04 141.05 145.10 140.00 144.70 0.2M
2022-08-03 138.80 141.70 138.45 141.60 0.1M
2022-08-02 138.30 138.80 136.20 138.80 0.1M
2022-08-01 138.10 139.85 137.70 138.50 0.1M
2022-07-29 136.60 138.30 135.55 138.30 0.2M
2022-07-28 138.10 138.45 135.25 135.95 0.1M
2022-07-27 138.05 138.55 136.85 137.40 0.1M
2022-07-26 137.60 137.90 136.20 137.65 0.1M
2022-07-25 137.90 139.60 137.25 137.55 0.1M
2022-07-22 138.20 138.70 137.00 138.30 0.1M
2022-07-21 137.80 138.00 134.40 136.35 0.1M
2022-07-20 141.30 141.70 137.45 137.75 0.1M
2022-07-19 137.80 141.10 137.25 140.60 0.1M
2022-07-18 135.35 139.80 135.00 138.80 0.2M
2022-07-15 133.45 137.75 133.25 136.95 0.1M
2022-07-14 136.50 137.10 132.15 133.30 0.1M
2022-07-13 138.65 138.65 135.35 136.75 0.1M
2022-07-12 135.85 137.50 135.10 137.40 0.1M
2022-07-11 137.00 139.20 136.45 136.45 0.1M
2022-07-08 139.15 140.95 137.50 139.00 0.1M
2022-07-07 138.15 140.75 137.40 140.00 0.1M
2022-07-06 133.50 136.85 133.45 134.95 0.2M
2022-07-05 143.20 144.05 131.50 131.80 0.3M
2022-07-04 140.90 142.80 140.45 142.80 0.1M
2022-07-01 137.55 141.15 137.30 140.15 0.1M
2022-06-30 135.00 138.50 134.55 138.50 0.1M
2022-06-29 136.50 138.25 135.70 137.05 0.1M
2022-06-28 136.45 138.80 136.30 137.50 0.1M
2022-06-27 137.45 138.75 135.10 136.40 0.1M
2022-06-24 132.25 137.90 132.05 136.85 0.1M
2022-06-23 135.30 135.85 131.35 131.35 0.2M
2022-06-22 136.10 137.10 135.20 135.85 0.1M
2022-06-21 140.25 141.75 137.85 137.85 0.1M
2022-06-20 137.80 140.25 136.80 139.60 0.1M
2022-06-17 140.85 140.85 137.35 137.40 0.4M
2022-06-16 142.70 143.25 139.00 140.30 0.2M
2022-06-15 141.30 144.75 141.30 143.15 0.2M
2022-06-14 142.00 142.40 137.90 139.25 0.2M
2022-06-13 136.00 138.25 135.50 138.25 0.2M
2022-06-10 141.45 141.55 136.70 137.20 0.1M
2022-06-09 141.30 142.95 140.90 142.55 0.1M
2022-06-08 145.10 145.10 140.50 141.60 0.1M
2022-06-07 143.30 145.15 142.95 144.85 0.1M
2022-06-06 144.25 145.15 142.90 144.25 0.1M
2022-06-03 140.15 145.30 140.15 143.30 0.2M
2022-06-02 138.50 140.30 138.05 139.55 0.1M
2022-06-01 143.20 144.00 138.35 138.50 0.1M
2022-05-31 143.80 143.95 141.75 142.40 0.3M
2022-05-30 144.45 144.90 142.55 144.45 0.1M
2022-05-27 141.55 143.80 140.65 143.80 0.1M
2022-05-26 140.10 141.40 139.40 141.05 0.1M
2022-05-25 140.75 140.95 138.00 139.70 0.1M
2022-05-24 139.30 140.60 138.45 138.75 0.1M
2022-05-23 140.95 143.20 138.90 141.15 0.1M
2022-05-20 144.30 145.30 139.05 139.05 0.4M
2022-05-19 143.70 144.05 141.80 143.45 0.1M
2022-05-18 146.65 147.30 144.65 144.75 0.1M
2022-05-17 145.90 146.80 145.30 146.70 0.1M
2022-05-16 144.35 145.75 142.35 145.05 0.1M
2022-05-13 145.00 145.75 142.85 144.35 0.2M
2022-05-12 141.85 144.90 141.85 144.25 0.1M
2022-05-11 141.60 144.15 140.95 144.15 0.1M
2022-05-10 139.20 142.40 138.45 140.60 0.2M
2022-05-09 138.30 141.55 137.20 137.20 0.1M
2022-05-06 138.15 140.15 137.50 138.55 0.2M
2022-05-05 146.65 147.20 136.80 137.55 0.2M
2022-05-04 147.20 151.80 147.20 147.85 0.2M
2022-05-03 146.55 147.70 145.50 146.80 0.0M
2022-05-02 147.95 148.35 141.00 145.85 0.2M
2022-04-29 152.10 152.30 148.10 148.90 0.1M
2022-04-28 148.60 152.60 148.10 150.90 0.0M
2022-04-27 146.40 147.60 144.35 146.90 0.2M
2022-04-26 146.80 148.65 145.90 146.40 0.2M
2022-04-25 144.10 145.85 143.55 145.00 0.2M
2022-04-22 148.65 148.90 146.80 146.80 0.2M
2022-04-21 148.85 152.90 148.65 150.45 0.2M
2022-04-20 144.35 149.00 144.35 148.80 0.2M
2022-04-19 147.25 147.25 143.30 144.40 0.1M
2022-04-14 146.00 147.90 144.75 147.10 0.2M
2022-04-13 148.95 149.05 144.65 145.90 0.1M
2022-04-12 148.30 150.05 147.10 149.90 0.1M
2022-04-11 150.15 153.00 150.05 150.50 0.1M
2022-04-08 147.95 150.95 147.70 150.85 0.1M
2022-04-07 148.85 149.75 145.75 145.90 0.1M
2022-04-06 150.80 151.60 146.50 148.60 0.2M
2022-04-05 149.60 151.75 148.45 150.05 0.2M
2022-04-04 152.70 153.45 149.85 150.15 0.1M
2022-04-01 154.50 155.50 152.35 152.35 0.1M
2022-03-31 154.40 155.95 154.10 154.35 0.2M
2022-03-30 153.65 155.55 153.40 153.70 0.1M
2022-03-29 152.45 155.45 152.10 154.80 0.1M
2022-03-28 151.10 153.75 150.80 150.80 0.1M
2022-03-25 150.80 151.15 147.85 150.70 0.1M
2022-03-24 150.60 151.65 149.00 150.60 0.1M
2022-03-23 152.30 152.85 150.10 150.95 0.1M
2022-03-22 150.00 154.00 150.00 152.15 0.2M
2022-03-21 143.60 150.40 143.45 149.10 0.2M
2022-03-18 149.80 151.20 143.35 143.35 1.4M
2022-03-17 153.50 153.90 148.90 150.10 0.2M
2022-03-16 155.40 155.90 152.40 153.00 0.2M
2022-03-15 150.95 152.85 148.95 151.90 0.1M
2022-03-14 151.10 153.00 150.00 151.75 0.1M
2022-03-11 144.75 150.80 143.80 147.50 0.2M
2022-03-10 148.60 149.35 143.05 143.05 0.2M
2022-03-09 149.20 151.70 146.85 151.70 0.2M
2022-03-08 136.55 146.50 136.00 143.20 0.2M
2022-03-07 138.10 142.35 134.65 138.30 0.3M
2022-03-04 151.20 151.25 140.90 142.30 0.3M
2022-03-03 157.45 158.25 152.80 153.00 0.1M
2022-03-02 155.65 158.75 152.25 157.05 0.2M
2022-03-01 164.50 165.65 157.75 157.75 0.2M
2022-02-28 164.20 165.85 162.00 164.80 0.2M
2022-02-25 162.50 167.40 160.65 167.40 0.2M
2022-02-24 164.10 167.80 159.80 161.10 0.2M
2022-02-23 170.85 172.50 168.75 169.10 0.1M
2022-02-22 166.20 171.90 166.20 170.95 0.1M
2022-02-21 173.60 176.15 169.70 171.15 0.1M
2022-02-18 174.75 175.60 172.90 173.10 0.1M
2022-02-17 175.80 175.95 173.15 174.60 0.1M
2022-02-16 174.55 176.95 174.10 176.05 0.1M
2022-02-15 171.15 174.65 170.25 174.30 0.1M
2022-02-14 171.20 172.30 167.25 171.70 0.1M
2022-02-11 169.65 174.75 169.10 174.30 0.1M
2022-02-10 172.95 174.00 170.30 170.90 0.2M
2022-02-09 171.00 172.85 169.70 170.80 0.1M
2022-02-08 165.75 170.60 164.75 170.20 0.2M
2022-02-07 166.75 167.45 163.35 165.35 0.1M
2022-02-04 172.90 173.20 164.75 165.15 0.2M
2022-02-03 180.60 181.30 170.85 172.30 0.2M
2022-02-02 179.55 181.70 179.35 180.95 0.1M
2022-02-01 179.10 181.20 178.50 179.00 0.1M
2022-01-31 179.90 180.10 176.15 178.00 0.1M
2022-01-28 176.70 179.40 176.00 177.95 0.1M
2022-01-27 171.60 177.50 171.00 177.05 0.1M
2022-01-26 168.95 173.65 168.95 173.25 0.1M
2022-01-25 165.55 168.15 163.75 167.45 0.1M
2022-01-24 166.90 169.85 162.35 163.90 0.1M
2022-01-21 169.75 171.15 168.65 169.70 0.1M
2022-01-20 173.10 174.15 169.05 172.15 0.1M
2022-01-19 174.00 174.85 173.00 173.40 0.1M
2022-01-18 175.15 175.40 174.15 174.35 0.1M
2022-01-17 177.00 177.85 175.60 175.70 0.1M
2022-01-14 174.60 176.55 173.55 176.10 0.1M
2022-01-13 177.95 178.80 175.95 176.25 0.1M
2022-01-12 176.55 178.45 175.15 177.90 0.1M
2022-01-11 175.00 176.35 174.50 175.65 0.1M
2022-01-10 173.80 175.00 172.25 174.35 0.1M
2022-01-07 172.30 173.55 171.65 172.80 0.1M
2022-01-06 170.95 173.25 170.20 172.20 0.1M
2022-01-05 171.85 173.00 171.55 172.55 0.1M
2022-01-04 170.70 172.00 169.05 171.65 0.1M
2022-01-03 165.50 169.90 164.50 169.75 0.1M