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
2023-12-29 215.70 216.30 215.00 216.30 0.1M
2023-12-28 216.30 217.10 214.70 215.20 0.0M
2023-12-27 217.00 217.30 215.40 216.10 0.0M
2023-12-22 216.30 217.50 215.40 217.10 0.1M
2023-12-21 216.50 218.40 215.90 216.10 0.1M
2023-12-20 216.40 217.20 215.60 216.50 0.1M
2023-12-19 215.00 216.30 213.50 215.60 0.1M
2023-12-18 215.00 215.90 214.10 215.00 0.1M
2023-12-15 217.10 217.50 213.10 214.30 0.3M
2023-12-14 227.10 227.20 215.60 215.80 0.3M
2023-12-13 225.50 229.90 225.10 228.90 0.1M
2023-12-12 221.00 225.10 220.60 225.10 0.1M
2023-12-11 219.60 220.60 217.50 220.40 0.1M
2023-12-08 220.40 220.40 217.70 218.60 0.1M
2023-12-07 218.80 221.20 218.70 219.40 0.1M
2023-12-06 222.10 222.30 218.30 218.30 0.1M
2023-12-05 221.40 222.40 219.60 221.10 0.1M
2023-12-04 218.40 221.00 217.70 220.70 0.1M
2023-12-01 219.80 220.20 218.50 219.00 0.1M
2023-11-30 217.30 219.50 216.70 219.00 0.5M
2023-11-29 218.40 218.80 215.90 217.50 0.1M
2023-11-28 218.50 220.70 218.20 218.40 0.1M
2023-11-27 217.80 219.60 216.20 219.20 0.1M
2023-11-24 217.80 217.90 216.40 217.00 0.1M
2023-11-23 217.20 218.10 216.20 217.30 0.1M
2023-11-22 217.70 218.90 215.70 217.00 0.1M
2023-11-21 212.10 217.00 211.60 217.00 0.1M
2023-11-20 208.90 212.30 208.60 212.20 0.1M
2023-11-17 205.00 209.30 205.00 208.90 0.2M
2023-11-16 203.50 204.90 202.40 204.50 0.1M
2023-11-15 204.30 204.90 201.60 203.50 0.1M
2023-11-14 205.60 207.90 203.80 204.90 0.1M
2023-11-13 203.00 205.60 202.70 205.60 0.1M
2023-11-10 201.30 203.20 200.10 202.10 0.2M
2023-11-09 200.00 202.90 196.25 201.60 0.3M
2023-11-08 203.50 206.40 202.70 206.40 0.1M
2023-11-07 204.90 206.30 204.30 204.60 0.1M
2023-11-06 205.80 206.00 202.90 205.00 0.1M
2023-11-03 211.50 211.70 201.40 206.60 0.2M
2023-11-02 215.50 216.60 210.50 211.20 0.1M
2023-11-01 209.80 214.60 209.30 214.60 0.1M
2023-10-31 208.40 209.30 207.10 208.30 0.1M
2023-10-30 206.30 208.70 206.30 207.80 0.1M
2023-10-27 209.00 209.30 205.40 206.20 0.1M
2023-10-26 210.90 211.20 207.80 209.10 0.1M
2023-10-25 206.60 211.50 206.50 211.40 0.1M
2023-10-24 205.20 207.30 204.40 206.90 0.1M
2023-10-23 205.90 206.50 204.00 205.10 0.1M
2023-10-20 209.80 210.20 204.90 204.90 0.2M
2023-10-19 208.50 210.80 207.00 210.80 0.1M
2023-10-18 207.90 209.90 207.50 209.50 0.1M
2023-10-17 206.00 207.60 205.60 207.20 0.1M
2023-10-16 208.60 208.60 205.30 206.20 0.1M
2023-10-13 210.20 211.30 207.60 208.00 0.1M
2023-10-12 208.50 211.00 208.20 209.60 0.1M
2023-10-11 207.30 208.80 207.10 207.50 0.1M
2023-10-10 208.50 209.20 207.10 207.50 0.1M
2023-10-09 207.90 209.40 206.20 206.80 0.1M
2023-10-06 205.10 209.10 204.90 208.80 0.1M
2023-10-05 206.50 207.70 205.40 206.60 0.1M
2023-10-04 206.10 207.30 205.10 205.80 0.1M
2023-10-03 205.90 208.30 205.50 205.90 0.1M
2023-10-02 208.50 208.60 205.10 205.70 0.1M
2023-09-29 209.40 209.50 204.60 207.90 0.2M
2023-09-28 209.20 209.70 207.80 209.00 0.1M
2023-09-27 212.20 212.30 208.30 208.50 0.1M
2023-09-26 212.10 214.00 211.90 212.30 0.1M
2023-09-25 212.90 213.30 211.00 211.80 0.1M
2023-09-22 212.60 213.90 211.70 212.80 0.1M
2023-09-21 211.70 215.20 209.70 213.80 0.1M
2023-09-20 213.30 213.30 209.40 211.90 0.2M
2023-09-19 213.20 213.50 212.20 213.50 0.1M
2023-09-18 213.30 214.30 212.10 212.70 0.1M
2023-09-15 213.40 215.20 212.90 213.00 0.3M
2023-09-14 208.80 212.70 207.90 212.70 0.2M
2023-09-13 208.70 209.00 206.60 208.40 0.1M
2023-09-12 206.80 208.90 206.80 208.80 0.1M
2023-09-11 203.40 206.60 203.30 206.20 0.1M
2023-09-08 202.00 202.60 200.60 202.20 0.1M
2023-09-07 197.85 201.50 197.20 201.10 0.1M
2023-09-06 197.15 198.00 194.50 198.00 0.1M
2023-09-05 194.20 198.05 193.90 197.20 0.1M
2023-09-04 196.45 196.45 194.40 194.65 0.0M
2023-09-01 196.10 198.55 195.75 196.20 0.1M
2023-08-31 196.70 198.50 196.20 196.25 0.2M
2023-08-30 195.90 197.45 195.55 196.10 0.1M
2023-08-29 196.85 197.25 194.70 195.60 0.1M
2023-08-28 197.05 197.45 196.50 196.55 0.0M
2023-08-25 195.85 197.25 194.65 196.00 0.1M
2023-08-24 195.35 196.70 194.90 196.40 0.1M
2023-08-23 193.85 195.45 193.70 193.85 0.1M
2023-08-22 194.00 195.50 192.05 192.85 0.1M
2023-08-21 195.00 196.20 193.95 194.20 0.1M
2023-08-18 197.05 197.05 193.60 194.75 0.1M
2023-08-17 197.85 200.20 197.30 197.75 0.1M
2023-08-16 198.40 199.35 197.40 198.05 0.1M
2023-08-15 199.60 199.60 195.95 197.90 0.0M
2023-08-14 196.60 199.40 196.45 199.40 0.1M
2023-08-11 199.50 200.50 195.80 196.60 0.1M
2023-08-10 198.35 203.80 198.35 202.40 0.2M
2023-08-09 191.75 195.70 188.70 194.40 0.2M
2023-08-08 191.80 194.05 191.15 191.80 0.1M
2023-08-07 192.10 193.30 190.65 193.10 0.1M
2023-08-04 191.70 192.75 190.45 192.20 0.1M
2023-08-03 192.35 192.95 190.40 191.30 0.1M
2023-08-02 193.55 193.70 190.45 192.50 0.1M
2023-08-01 193.60 196.30 193.15 195.15 0.1M
2023-07-31 197.00 197.00 194.00 194.15 0.1M
2023-07-28 197.90 198.60 197.00 197.70 0.1M
2023-07-27 196.65 197.65 193.70 197.10 0.1M
2023-07-26 197.05 197.55 193.05 195.55 0.1M
2023-07-25 195.65 196.80 194.60 196.60 0.1M
2023-07-24 194.25 195.50 192.65 195.50 0.1M
2023-07-21 193.55 195.45 193.30 195.10 0.1M
2023-07-20 191.45 194.10 190.45 192.95 0.1M
2023-07-19 193.05 193.30 188.65 191.25 0.1M
2023-07-18 191.45 192.70 190.60 192.50 0.1M
2023-07-17 189.00 191.55 189.00 191.20 0.0M
2023-07-14 190.50 190.90 188.95 189.80 0.1M
2023-07-13 188.90 191.00 188.60 190.70 0.1M
2023-07-12 186.70 188.90 186.60 188.80 0.1M
2023-07-11 187.20 187.50 186.05 186.30 0.1M
2023-07-10 187.55 188.45 186.10 186.50 0.1M
2023-07-07 186.55 187.80 184.35 187.25 0.1M
2023-07-06 192.05 192.05 185.80 186.70 0.1M
2023-07-05 192.80 193.45 191.50 192.40 0.1M
2023-07-04 195.00 195.05 192.70 193.35 0.1M
2023-07-03 195.00 196.05 193.40 194.75 0.1M
2023-06-30 192.40 194.75 192.10 194.35 0.1M
2023-06-29 191.85 192.10 190.25 191.75 0.1M
2023-06-28 192.90 193.20 190.95 191.80 0.1M
2023-06-27 191.00 191.60 189.00 191.50 0.1M
2023-06-26 190.50 191.20 188.45 190.40 0.1M
2023-06-23 190.95 191.25 187.40 190.30 0.1M
2023-06-22 189.90 193.15 189.85 191.05 0.1M
2023-06-21 190.75 191.75 190.00 190.90 0.1M
2023-06-20 189.60 191.40 188.65 191.40 0.1M
2023-06-19 191.05 191.70 189.40 189.55 0.1M
2023-06-16 191.75 192.00 190.30 190.80 0.3M
2023-06-15 190.50 190.85 188.45 190.65 0.1M
2023-06-14 190.65 191.75 189.80 191.25 0.1M
2023-06-13 191.35 191.80 188.60 190.90 0.1M
2023-06-12 190.60 192.15 190.25 191.15 0.1M
2023-06-09 193.15 193.40 187.80 189.35 0.2M
2023-06-08 194.40 195.20 192.05 193.20 0.1M
2023-06-07 200.90 201.20 193.40 193.45 0.2M
2023-06-06 201.80 202.50 200.50 200.50 0.1M
2023-06-05 205.50 206.80 201.70 202.20 0.1M
2023-06-02 206.30 206.30 203.00 205.20 0.2M
2023-06-01 201.30 205.80 200.20 205.40 0.3M
2023-05-31 201.10 203.10 199.25 200.20 0.4M
2023-05-30 199.75 202.20 198.90 201.00 0.1M
2023-05-29 200.00 200.70 198.95 199.95 0.1M
2023-05-26 198.00 199.80 196.30 199.45 0.1M
2023-05-25 196.15 197.60 194.75 196.80 0.1M
2023-05-24 196.75 197.75 195.30 196.10 0.1M
2023-05-23 196.85 198.90 196.00 197.65 0.1M
2023-05-22 196.85 197.75 194.90 195.60 0.1M
2023-05-19 193.40 197.30 192.65 196.55 0.1M
2023-05-18 191.75 193.60 191.30 192.20 0.1M
2023-05-17 189.10 192.55 189.00 191.40 0.1M
2023-05-16 190.60 191.65 189.85 190.40 0.1M
2023-05-15 190.95 192.30 190.00 190.50 0.1M
2023-05-12 192.45 193.95 190.15 190.90 0.2M
2023-05-11 190.20 192.65 187.90 190.25 0.1M
2023-05-10 192.05 192.85 188.20 189.45 0.1M
2023-05-09 189.00 192.35 188.55 192.20 0.2M
2023-05-08 187.35 189.95 187.35 189.95 0.1M
2023-05-05 188.15 188.60 185.80 187.30 0.1M
2023-05-04 187.50 190.75 185.00 186.90 0.2M
2023-05-03 189.90 193.25 189.90 192.20 0.1M
2023-05-02 193.80 194.10 189.60 189.90 0.1M
2023-04-28 190.00 193.60 189.80 193.60 0.2M
2023-04-27 190.10 190.70 188.25 189.75 0.1M
2023-04-26 189.90 190.80 188.65 190.10 0.1M
2023-04-25 189.10 190.85 188.05 190.80 0.1M
2023-04-24 187.05 190.75 186.45 190.45 0.1M
2023-04-21 187.25 189.45 186.40 187.75 0.1M
2023-04-20 185.60 187.50 184.50 187.35 0.1M
2023-04-19 182.20 185.00 181.80 184.40 0.1M
2023-04-18 180.45 182.05 180.20 181.85 0.1M
2023-04-17 184.10 184.20 179.05 179.60 0.2M
2023-04-14 183.95 185.20 182.05 184.35 0.1M
2023-04-13 183.80 184.95 183.20 183.20 0.1M
2023-04-12 182.15 184.15 182.05 183.85 0.1M
2023-04-11 182.60 183.05 181.65 182.40 0.1M
2023-04-06 179.35 182.95 179.30 182.80 0.1M
2023-04-05 178.35 180.05 178.30 179.65 0.1M
2023-04-04 176.80 179.35 176.70 178.35 0.1M
2023-04-03 179.70 179.75 174.45 176.15 0.1M
2023-03-31 178.00 182.00 177.95 180.35 0.2M
2023-03-30 177.55 180.00 177.25 177.75 0.1M
2023-03-29 176.15 177.75 175.35 176.90 0.1M
2023-03-28 176.05 177.45 173.50 175.60 0.1M
2023-03-27 174.65 176.10 173.95 175.50 0.2M
2023-03-24 170.00 172.00 167.35 171.50 0.2M
2023-03-23 170.50 171.15 168.55 170.10 0.1M
2023-03-22 171.35 173.40 170.65 171.10 0.1M
2023-03-21 170.00 172.55 169.20 171.65 0.1M
2023-03-20 161.10 168.95 158.55 168.35 0.2M
2023-03-17 166.60 168.25 162.25 162.65 0.3M
2023-03-16 165.10 166.45 161.90 166.20 0.2M
2023-03-15 168.20 169.15 162.20 163.35 0.2M
2023-03-14 167.75 168.50 165.55 167.85 0.2M
2023-03-13 173.85 173.85 167.80 168.05 0.2M
2023-03-10 174.80 176.30 173.05 174.00 0.2M
2023-03-09 183.35 183.40 176.00 176.20 0.3M
2023-03-08 181.40 182.80 180.65 182.40 0.1M
2023-03-07 182.55 183.25 180.00 182.30 0.1M
2023-03-06 181.90 182.90 180.90 182.40 0.1M
2023-03-03 183.75 184.45 181.30 181.70 0.1M
2023-03-02 183.40 184.65 181.95 184.25 0.1M
2023-03-01 184.45 185.90 183.20 183.90 0.1M
2023-02-28 182.70 185.30 182.35 183.70 0.2M
2023-02-27 183.45 185.15 183.00 183.05 0.1M
2023-02-24 182.75 185.05 182.30 182.30 0.3M
2023-02-23 182.40 183.70 179.30 182.35 0.1M
2023-02-22 181.00 182.80 180.35 182.30 0.1M
2023-02-21 182.25 182.60 179.70 181.70 0.1M
2023-02-20 182.35 183.00 181.50 181.95 0.1M
2023-02-17 180.40 182.10 179.05 181.95 0.1M
2023-02-16 180.45 181.85 179.55 181.25 0.1M
2023-02-15 179.45 180.30 178.10 180.00 0.1M
2023-02-14 180.90 181.15 179.30 179.30 0.1M
2023-02-13 178.35 180.65 178.35 180.30 0.1M
2023-02-10 178.80 179.70 177.65 177.95 0.1M
2023-02-09 180.65 182.50 177.75 178.70 0.2M
2023-02-08 182.50 184.25 179.60 181.75 0.2M
2023-02-07 179.55 181.45 178.45 181.25 0.1M
2023-02-06 179.55 179.85 176.55 179.00 0.1M
2023-02-03 178.55 180.25 177.35 179.90 0.2M
2023-02-02 176.45 179.85 175.45 178.45 0.3M
2023-02-01 182.00 182.75 175.10 176.85 0.5M
2023-01-31 188.30 189.40 185.65 186.20 0.1M
2023-01-30 186.95 188.65 186.30 187.90 0.1M
2023-01-27 190.00 191.70 186.90 187.75 0.1M
2023-01-26 189.10 190.10 188.25 189.30 0.1M
2023-01-25 188.85 189.15 187.20 189.15 0.1M
2023-01-24 185.80 188.65 185.40 188.00 0.1M
2023-01-23 189.15 189.45 185.05 185.05 0.1M
2023-01-20 189.10 189.10 187.15 188.70 0.1M
2023-01-19 186.65 188.75 185.60 187.80 0.1M
2023-01-18 183.35 188.40 183.00 186.85 0.2M
2023-01-17 181.60 184.75 181.35 183.35 0.1M
2023-01-16 184.90 184.90 179.15 181.40 0.1M
2023-01-13 182.10 184.85 180.60 184.65 0.2M
2023-01-12 180.00 183.50 178.05 182.00 0.2M
2023-01-11 186.50 186.50 181.40 182.20 0.2M
2023-01-10 188.55 189.10 185.65 185.80 0.1M
2023-01-09 189.85 190.50 187.80 189.10 0.1M
2023-01-06 191.05 191.25 189.15 189.95 0.1M
2023-01-05 191.90 193.20 190.00 190.00 0.1M
2023-01-04 186.85 192.70 186.70 192.70 0.1M
2023-01-03 184.05 187.00 183.95 186.45 0.1M
2023-01-02 185.50 185.65 182.30 183.65 0.1M