Hannover Rueckversicherung SE

HNRGn
🏛️ uk →
255.00
Last Update: 2025-09-26
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
2022-12-30 186.25 186.75 185.80 186.45 0.0M
2022-12-29 185.60 187.20 185.30 186.78 0.0M
2022-12-28 186.65 187.30 185.95 185.95 0.0M
2022-12-23 186.00 186.40 184.72 184.72 0.0M
2022-12-22 186.75 187.35 185.40 185.57 0.0M
2022-12-21 182.75 186.15 182.35 185.60 0.0M
2022-12-20 182.15 184.20 182.15 183.25 0.0M
2022-12-19 182.45 183.75 182.45 183.45 0.0M
2022-12-16 183.80 183.80 181.75 181.95 0.0M
2022-12-15 186.65 186.90 182.45 183.43 0.0M
2022-12-14 185.15 187.15 185.05 186.38 0.0M
2022-12-13 187.00 188.45 185.80 187.12 0.1M
2022-12-12 186.80 187.45 186.20 186.30 0.0M
2022-12-09 186.30 187.70 186.30 187.45 0.0M
2022-12-08 186.00 187.75 185.50 185.55 0.0M
2022-12-07 185.25 186.80 184.38 184.38 0.1M
2022-12-06 182.25 185.40 182.25 184.68 0.0M
2022-12-05 182.10 183.75 182.10 183.10 0.1M
2022-12-02 182.55 182.85 181.20 182.28 0.1M
2022-12-01 181.70 184.00 181.35 183.07 0.0M
2022-11-30 182.60 183.10 179.70 181.05 0.0M
2022-11-29 179.00 181.60 179.00 180.78 0.0M
2022-11-28 180.85 180.85 178.20 178.97 0.0M
2022-11-25 180.65 180.95 179.55 179.68 0.0M
2022-11-24 179.85 180.35 179.25 180.07 0.0M
2022-11-23 179.35 179.45 178.30 179.45 0.0M
2022-11-22 178.90 179.65 176.45 179.35 0.0M
2022-11-21 177.95 179.55 177.35 177.82 0.0M
2022-11-18 178.25 179.35 176.85 177.80 0.0M
2022-11-17 177.30 178.80 175.55 176.18 0.0M
2022-11-16 174.90 177.05 174.75 176.55 0.0M
2022-11-15 174.50 175.35 172.95 175.03 0.0M
2022-11-14 175.10 175.55 172.15 174.03 0.0M
2022-11-11 172.85 175.00 172.40 173.60 0.0M
2022-11-10 170.60 174.05 170.20 172.47 0.0M
2022-11-09 168.65 170.25 168.10 169.62 0.0M
2022-11-08 165.15 168.75 165.00 168.40 0.0M
2022-11-07 164.10 167.95 163.30 165.65 0.1M
2022-11-04 166.95 166.95 162.20 164.85 0.1M
2022-11-03 167.50 169.70 162.35 166.45 0.1M
2022-11-02 166.00 166.00 164.70 165.28 0.1M
2022-11-01 165.80 167.05 165.30 165.88 0.0M
2022-10-31 165.35 166.50 164.55 165.50 0.1M
2022-10-28 163.30 165.70 163.30 165.03 0.0M
2022-10-27 164.40 165.60 162.70 165.40 0.0M
2022-10-26 161.10 164.90 160.45 164.90 0.1M
2022-10-25 161.55 162.55 158.45 159.95 0.0M
2022-10-24 159.10 160.85 157.85 160.32 0.0M
2022-10-21 152.90 160.10 150.15 159.05 0.1M
2022-10-20 155.20 155.65 153.40 154.68 0.1M
2022-10-19 155.80 156.30 155.05 155.65 0.0M
2022-10-18 155.75 157.30 154.90 155.45 0.0M
2022-10-17 154.95 158.00 154.70 154.75 0.0M
2022-10-14 155.20 156.50 152.65 155.15 0.0M
2022-10-13 151.30 154.30 150.45 152.60 0.2M
2022-10-12 152.20 154.20 149.85 153.93 0.1M
2022-10-11 151.45 152.20 150.55 152.12 0.1M
2022-10-10 153.45 154.35 152.75 152.75 0.0M
2022-10-07 156.25 156.60 154.15 154.15 0.0M
2022-10-06 159.70 159.80 155.05 156.05 0.1M
2022-10-05 158.90 159.60 158.70 159.03 0.1M
2022-10-04 155.00 159.05 155.00 158.40 0.0M
2022-10-03 152.25 155.05 151.75 153.60 0.1M
2022-09-30 154.60 157.00 152.55 153.82 0.0M
2022-09-29 148.35 153.15 148.35 153.15 0.1M
2022-09-28 148.40 148.65 144.45 148.15 0.0M
2022-09-27 152.85 152.85 150.43 150.43 0.1M
2022-09-26 154.15 154.15 151.60 151.60 0.0M
2022-09-23 156.50 156.90 153.75 154.12 0.0M
2022-09-22 157.15 160.45 156.55 156.70 0.0M
2022-09-21 155.60 159.30 155.30 159.10 0.1M
2022-09-20 161.35 161.35 156.10 156.80 0.1M
2022-09-16 160.10 161.35 159.50 160.80 0.1M
2022-09-15 160.20 162.10 159.90 161.80 0.1M
2022-09-14 162.80 163.20 160.05 160.55 0.0M
2022-09-13 163.45 165.30 162.50 163.38 0.0M
2022-09-12 159.45 163.20 159.20 163.00 0.1M
2022-09-09 156.35 158.15 155.95 157.72 0.0M
2022-09-08 154.15 156.85 153.85 156.85 0.0M
2022-09-07 150.85 153.10 150.35 153.05 0.0M
2022-09-06 151.05 152.20 150.20 151.57 0.0M
2022-09-05 149.90 151.35 149.15 151.25 0.1M
2022-09-02 148.20 153.05 148.20 152.85 0.1M
2022-09-01 146.60 147.80 141.50 147.55 0.0M
2022-08-31 146.05 148.00 145.25 147.38 0.0M
2022-08-30 146.40 147.50 145.30 145.62 0.0M
2022-08-26 150.00 150.20 146.07 146.07 0.0M
2022-08-25 148.50 150.70 148.40 149.28 0.1M
2022-08-24 146.40 147.60 146.35 147.25 0.1M
2022-08-23 146.15 147.00 146.15 146.75 0.1M
2022-08-22 146.70 146.90 144.95 145.88 0.0M
2022-08-19 147.45 148.25 145.90 147.40 0.0M
2022-08-18 148.35 149.90 148.35 148.72 0.0M
2022-08-17 151.90 151.90 147.50 147.93 0.0M
2022-08-16 151.40 153.35 151.30 151.45 0.0M
2022-08-15 150.50 151.45 150.30 150.93 0.1M
2022-08-12 148.60 150.80 148.50 150.45 0.0M
2022-08-11 146.60 147.70 146.60 147.47 0.0M
2022-08-10 146.95 148.75 146.05 146.65 0.0M
2022-08-09 144.95 148.10 144.70 147.47 0.1M
2022-08-08 144.65 146.20 143.65 144.32 0.0M
2022-08-05 144.30 144.80 142.35 144.55 0.1M
2022-08-04 141.40 145.00 141.15 144.55 0.1M
2022-08-03 139.55 141.55 139.45 140.90 0.0M
2022-08-02 136.70 138.57 136.70 138.57 0.0M
2022-08-01 138.80 139.75 137.75 138.25 0.0M
2022-07-29 135.90 138.15 135.75 138.07 0.0M
2022-07-28 138.25 138.25 135.40 135.72 0.1M
2022-07-27 138.00 138.55 136.75 138.05 0.1M
2022-07-26 138.00 138.00 136.40 137.90 0.0M
2022-07-25 138.15 139.55 137.45 137.70 0.0M
2022-07-22 137.85 138.70 137.25 138.10 0.0M
2022-07-21 138.05 138.05 134.50 135.82 0.0M
2022-07-20 141.20 141.50 137.50 137.88 0.0M
2022-07-19 139.50 140.95 137.40 140.40 0.0M
2022-07-18 136.90 139.70 136.90 138.35 0.1M
2022-07-15 134.35 137.70 134.35 136.78 0.1M
2022-07-14 135.45 136.20 132.20 133.50 0.0M
2022-07-13 138.20 138.45 136.00 136.75 0.1M
2022-07-12 136.00 137.35 135.15 136.82 0.0M
2022-07-11 137.40 139.05 136.60 137.28 0.2M
2022-07-08 139.15 140.85 137.50 138.43 0.0M
2022-07-07 138.75 140.55 137.50 140.20 0.0M
2022-07-06 133.65 136.50 133.65 135.35 0.0M
2022-07-05 143.65 143.65 131.55 131.70 0.6M
2022-07-04 141.20 142.75 140.65 142.50 0.1M
2022-07-01 137.50 141.05 137.50 140.20 0.0M
2022-06-30 134.95 138.45 134.70 138.35 0.0M
2022-06-29 137.10 138.00 135.95 136.85 0.0M
2022-06-28 136.75 138.75 136.40 137.10 0.1M
2022-06-27 138.05 138.05 135.55 136.45 0.0M
2022-06-24 132.60 137.75 132.35 137.10 0.0M
2022-06-23 135.45 135.75 131.50 131.80 0.1M
2022-06-22 136.65 137.10 135.35 135.85 0.0M
2022-06-21 140.40 141.40 138.10 138.60 0.0M
2022-06-20 138.50 140.00 137.10 139.90 0.0M
2022-06-17 140.65 140.65 137.35 137.35 0.1M
2022-06-16 142.60 143.35 139.40 140.12 0.0M
2022-06-15 141.70 144.75 141.59 143.55 0.0M
2022-06-14 141.50 141.60 137.95 139.82 0.1M
2022-06-13 136.70 138.00 135.60 138.00 0.1M
2022-06-10 141.30 141.45 137.10 137.28 0.0M
2022-06-09 141.80 142.95 141.15 142.85 0.0M
2022-06-08 144.40 144.40 140.70 141.53 0.0M
2022-06-07 143.85 144.90 143.80 144.28 0.0M
2022-06-06 143.70 145.00 143.10 144.40 0.0M
2022-06-01 143.20 143.40 138.45 138.70 0.0M
2022-05-31 143.45 143.55 142.00 142.53 0.1M
2022-05-30 144.30 144.55 143.20 144.55 0.0M
2022-05-27 141.30 143.75 140.65 143.70 0.0M
2022-05-26 139.45 141.30 139.45 141.30 0.0M
2022-05-25 140.55 140.60 138.55 140.05 0.0M
2022-05-24 139.30 140.50 138.72 138.72 0.0M
2022-05-23 141.45 143.00 139.10 140.65 0.0M
2022-05-20 144.50 145.20 139.30 139.30 0.2M
2022-05-19 143.85 143.85 141.90 143.25 0.0M
2022-05-18 147.25 147.25 144.70 144.85 0.0M
2022-05-17 146.05 146.80 145.40 146.22 0.0M
2022-05-16 143.60 145.70 142.50 145.05 0.0M
2022-05-13 145.10 145.30 143.00 144.15 0.0M
2022-05-12 142.00 144.85 142.00 144.32 0.0M
2022-05-11 141.45 144.15 141.20 143.55 0.0M
2022-05-10 138.90 142.00 138.40 140.72 0.1M
2022-05-09 139.35 140.85 137.20 137.20 0.1M
2022-05-06 138.20 140.20 137.65 139.05 0.2M
2022-05-05 146.10 146.10 136.90 136.90 0.1M
2022-05-04 147.45 150.95 147.25 149.10 0.2M
2022-05-03 146.90 147.60 145.55 146.50 0.0M
2022-04-29 151.55 151.55 148.40 148.50 0.0M
2022-04-28 148.05 152.65 148.05 150.40 0.1M
2022-04-27 145.40 147.60 144.80 146.30 0.1M
2022-04-26 146.85 148.65 146.00 146.75 0.0M
2022-04-25 144.45 145.85 143.90 145.05 0.1M
2022-04-22 148.20 148.85 146.85 147.05 0.1M
2022-04-21 148.90 152.85 148.90 151.05 0.1M
2022-04-20 145.20 148.95 144.75 148.80 0.0M
2022-04-19 146.30 146.70 143.70 144.60 0.1M
2022-04-14 145.90 147.60 145.60 146.80 0.0M
2022-04-13 148.90 149.05 144.65 146.00 0.0M
2022-04-12 148.20 150.05 147.25 149.65 0.0M
2022-04-11 151.20 152.80 150.05 150.20 0.0M
2022-04-08 148.50 150.85 148.50 150.53 0.1M
2022-04-07 148.60 149.35 145.95 146.05 0.1M
2022-04-06 151.00 151.25 146.65 147.88 0.2M
2022-04-05 149.75 151.70 148.75 149.43 0.0M
2022-04-04 152.60 153.25 150.05 150.28 0.0M
2022-04-01 154.55 154.70 152.55 153.12 0.1M
2022-03-31 155.30 155.85 154.30 154.30 0.1M
2022-03-30 153.80 155.30 153.45 154.12 0.1M
2022-03-29 152.35 155.40 152.35 155.10 0.1M
2022-03-28 151.05 153.55 151.05 151.35 0.1M
2022-03-25 150.65 151.15 148.05 151.15 0.1M
2022-03-24 151.05 151.60 149.10 150.05 0.1M
2022-03-23 151.95 152.70 150.10 150.72 0.0M
2022-03-22 150.45 153.90 150.25 151.85 0.4M
2022-03-21 143.90 150.20 143.90 149.03 0.1M
2022-03-18 150.30 150.95 145.35 145.82 0.2M
2022-03-17 153.60 153.60 149.00 150.38 0.0M
2022-03-16 155.55 155.55 152.55 152.97 0.1M
2022-03-15 150.20 152.70 149.15 151.65 0.0M
2022-03-14 151.30 152.75 150.30 151.75 0.0M
2022-03-11 144.40 150.75 144.40 148.10 0.1M
2022-03-10 148.95 148.95 143.55 143.55 0.1M
2022-03-09 148.10 151.40 146.90 150.55 0.1M
2022-03-08 138.30 146.45 138.30 144.07 0.1M
2022-03-07 137.95 142.15 134.55 139.15 0.1M
2022-03-04 150.40 150.75 141.85 143.45 0.1M
2022-03-03 157.15 157.50 152.88 152.88 0.1M
2022-03-02 154.40 158.80 153.40 157.85 0.1M
2022-03-01 165.50 165.50 158.35 159.00 0.0M
2022-02-28 165.15 165.30 162.15 165.07 0.1M
2022-02-25 161.70 167.15 160.60 166.30 0.1M
2022-02-24 164.40 167.75 160.00 162.25 0.1M
2022-02-23 172.25 172.40 168.80 168.80 0.1M
2022-02-22 167.20 171.80 167.20 171.15 0.0M
2022-02-21 174.90 175.40 170.95 171.28 0.0M
2022-02-18 174.85 175.65 172.93 172.93 0.0M
2022-02-17 175.75 175.75 173.20 174.10 0.0M
2022-02-16 174.60 176.95 174.15 175.90 0.0M
2022-02-15 170.65 174.55 170.65 174.05 0.0M
2022-02-14 172.10 172.20 167.95 171.07 0.1M
2022-02-11 171.45 174.75 170.45 174.75 0.0M
2022-02-10 172.80 173.45 170.55 171.25 0.1M
2022-02-09 171.15 172.75 169.95 171.40 0.0M
2022-02-08 165.40 170.55 165.40 170.30 0.1M
2022-02-07 166.20 166.40 163.85 165.70 0.0M
2022-02-04 172.20 172.20 165.16 165.75 0.1M
2022-02-03 180.75 181.35 170.90 172.65 0.1M
2022-02-02 179.80 181.60 179.40 181.05 0.0M
2022-02-01 179.75 181.15 178.55 178.80 0.0M
2022-01-31 179.70 179.90 176.40 178.78 0.0M
2022-01-28 176.45 179.35 176.45 178.10 0.1M
2022-01-27 171.30 177.50 171.30 175.72 0.0M
2022-01-26 169.35 173.60 169.35 173.15 0.0M
2022-01-25 164.65 168.15 164.38 167.75 0.1M
2022-01-24 166.70 169.75 163.50 163.85 0.1M
2022-01-21 169.95 170.90 168.95 169.00 0.0M
2022-01-20 173.10 173.95 169.20 171.75 0.0M
2022-01-19 174.20 174.80 173.05 173.43 0.0M
2022-01-18 175.25 175.35 174.20 174.62 0.0M
2022-01-17 176.75 176.85 175.60 176.68 0.0M
2022-01-14 174.65 176.38 174.25 176.38 0.0M
2022-01-13 177.90 178.70 176.05 176.18 0.1M
2022-01-12 176.95 178.45 175.15 178.40 0.1M
2022-01-11 174.85 176.15 174.60 175.53 0.0M
2022-01-10 173.70 174.95 172.45 174.65 0.0M
2022-01-07 173.30 173.60 171.80 172.68 0.0M
2022-01-06 170.85 173.25 170.25 172.00 0.0M
2022-01-05 172.10 172.95 171.70 172.65 0.0M
2022-01-04 170.80 171.90 169.35 171.25 0.0M