Hannover Rueckversicherung SE

HNRGn
🏛️ germany →
257.20
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
2021-12-30 167.15 168.40 167.15 167.65 0.0M
2021-12-29 166.65 168.30 166.65 167.15 0.0M
2021-12-28 166.55 167.95 166.55 167.00 0.0M
2021-12-27 164.90 166.95 164.40 166.85 0.0M
2021-12-23 163.95 165.95 163.75 165.95 0.0M
2021-12-22 164.85 164.85 163.10 163.95 0.0M
2021-12-21 161.70 164.95 161.70 164.95 0.0M
2021-12-20 163.30 163.30 158.70 161.60 0.0M
2021-12-17 164.50 166.20 164.40 165.00 0.0M
2021-12-16 163.75 165.75 163.70 164.20 0.0M
2021-12-15 161.65 163.80 160.80 163.80 0.0M
2021-12-14 161.45 162.30 160.80 161.30 0.0M
2021-12-13 161.05 161.85 160.10 161.25 0.0M
2021-12-10 160.90 162.00 160.45 161.55 0.0M
2021-12-09 162.50 163.25 160.95 160.95 0.0M
2021-12-08 162.20 163.20 160.90 162.25 0.0M
2021-12-07 162.95 163.70 161.75 161.75 0.0M
2021-12-06 160.30 163.50 158.40 162.00 0.0M
2021-12-03 158.95 160.10 156.05 156.50 0.0M
2021-12-02 159.25 159.95 156.90 159.60 0.0M
2021-12-01 156.70 160.30 156.60 158.90 0.0M
2021-11-30 153.50 156.35 152.45 155.30 0.0M
2021-11-29 153.20 158.25 152.15 156.50 0.0M
2021-11-26 159.70 159.70 151.95 152.95 0.0M
2021-11-25 163.40 163.95 161.75 162.20 0.0M
2021-11-24 161.45 163.60 161.40 163.60 0.0M
2021-11-23 159.20 161.75 158.15 160.95 0.0M
2021-11-22 159.50 160.50 158.70 160.10 0.0M
2021-11-19 159.90 159.95 157.20 158.75 0.0M
2021-11-18 160.05 160.70 158.55 159.15 0.0M
2021-11-17 161.65 161.85 160.05 160.05 0.0M
2021-11-16 161.75 162.05 160.95 160.95 0.0M
2021-11-15 162.05 162.45 160.20 161.95 0.0M
2021-11-12 161.05 163.00 160.45 163.00 0.0M
2021-11-11 162.50 163.00 160.95 161.00 0.0M
2021-11-10 161.85 163.30 160.50 162.05 0.0M
2021-11-09 164.00 164.80 161.55 162.80 0.0M
2021-11-08 162.80 166.60 162.55 166.15 0.0M
2021-11-05 163.35 164.95 162.30 164.25 0.0M
2021-11-04 162.75 165.80 161.70 163.35 0.0M
2021-11-03 160.55 162.45 158.05 159.00 0.0M
2021-11-02 158.05 160.45 157.90 159.95 0.0M
2021-11-01 159.25 159.85 158.30 159.00 0.0M
2021-10-29 157.70 158.85 156.55 158.30 0.0M
2021-10-28 158.80 159.10 157.35 158.40 0.0M
2021-10-27 157.95 158.85 157.20 158.60 0.0M
2021-10-26 154.10 158.20 154.10 157.95 0.0M
2021-10-25 154.80 155.20 153.80 155.05 0.0M
2021-10-22 156.60 156.70 153.90 155.20 0.0M
2021-10-21 154.65 156.65 154.05 156.65 0.0M
2021-10-20 154.75 155.55 153.25 155.45 0.0M
2021-10-19 153.85 154.80 151.80 154.70 0.0M
2021-10-18 155.00 155.95 152.60 152.75 0.0M
2021-10-15 154.10 154.90 153.35 154.80 0.0M
2021-10-14 152.40 154.40 151.00 154.40 0.0M
2021-10-13 154.20 154.20 150.55 151.75 0.0M
2021-10-12 152.60 154.65 151.70 153.90 0.0M
2021-10-11 154.95 154.95 152.60 152.85 0.0M
2021-10-08 153.95 154.25 153.05 153.10 0.0M
2021-10-07 154.85 155.05 152.00 154.15 0.0M
2021-10-06 153.65 154.40 151.00 152.30 0.0M
2021-10-05 152.85 155.70 152.65 154.45 0.0M
2021-10-04 151.95 154.10 150.25 153.60 0.0M
2021-10-01 151.10 152.50 148.20 152.50 0.0M
2021-09-30 154.50 156.00 150.65 151.65 0.0M
2021-09-29 153.95 154.45 152.45 152.45 0.0M
2021-09-28 156.45 156.45 152.50 153.15 0.0M
2021-09-27 153.65 157.45 153.65 157.45 0.0M
2021-09-24 154.25 154.25 152.75 153.70 0.0M
2021-09-23 157.00 157.40 153.25 154.45 0.0M
2021-09-22 153.10 154.20 151.40 153.30 0.0M
2021-09-21 150.25 153.00 150.25 151.85 0.0M
2021-09-20 158.85 158.95 148.95 150.00 0.0M
2021-09-17 161.40 162.75 158.70 159.75 0.0M
2021-09-16 160.90 161.50 159.95 161.00 0.0M
2021-09-15 160.40 161.95 160.35 160.35 0.0M
2021-09-14 159.65 161.95 158.70 161.00 0.0M
2021-09-13 156.85 160.50 156.55 159.95 0.0M
2021-09-10 158.75 160.30 155.95 155.95 0.0M
2021-09-09 157.00 160.25 155.00 158.30 0.0M
2021-09-08 156.90 158.15 155.05 157.95 0.0M
2021-09-07 156.00 158.00 154.50 156.75 0.0M
2021-09-06 153.80 156.55 152.05 156.20 0.0M
2021-09-03 155.25 155.50 153.65 154.95 0.0M
2021-09-02 157.10 157.50 153.95 153.95 0.0M
2021-09-01 155.50 158.00 155.50 156.55 0.0M
2021-08-31 155.50 156.30 154.40 155.40 0.0M
2021-08-30 156.05 156.85 154.00 156.60 0.0M
2021-08-27 156.40 156.85 155.60 156.50 0.0M
2021-08-26 156.15 157.05 155.45 156.10 0.0M
2021-08-25 156.00 157.45 155.55 156.95 0.0M
2021-08-24 156.95 157.35 156.15 157.00 0.0M
2021-08-23 157.90 158.35 155.95 156.05 0.0M
2021-08-20 155.70 157.45 155.30 157.15 0.0M
2021-08-19 156.85 157.20 154.80 155.75 0.0M
2021-08-18 156.05 158.00 155.95 156.85 0.0M
2021-08-17 154.90 156.25 154.50 155.60 0.0M
2021-08-16 154.20 155.10 153.85 155.10 0.0M
2021-08-13 153.95 155.35 152.75 154.45 0.0M
2021-08-12 151.05 153.95 150.30 153.30 0.0M
2021-08-11 149.80 151.00 148.80 150.95 0.0M
2021-08-10 149.45 150.15 148.70 149.85 0.0M
2021-08-09 148.70 149.80 148.05 149.30 0.0M
2021-08-06 146.25 149.60 144.80 148.70 0.0M
2021-08-05 142.55 146.30 141.85 146.15 0.0M
2021-08-04 140.25 142.95 139.55 141.80 0.0M
2021-08-03 143.00 143.00 138.80 140.20 0.0M
2021-08-02 142.60 143.45 141.75 142.50 0.0M
2021-07-30 143.00 144.00 142.00 142.85 0.0M
2021-07-29 142.65 144.45 142.05 144.35 0.0M
2021-07-28 142.75 143.65 142.05 142.60 0.0M
2021-07-27 143.20 143.20 140.70 142.45 0.0M
2021-07-26 142.85 143.40 141.05 142.60 0.0M
2021-07-23 142.35 143.25 142.05 142.85 0.0M
2021-07-22 143.00 144.00 142.00 142.50 0.0M
2021-07-21 139.50 144.00 139.15 142.95 0.0M
2021-07-20 138.95 140.65 136.35 140.00 0.0M
2021-07-19 142.00 142.85 137.05 137.55 0.0M
2021-07-16 143.95 146.25 143.55 143.60 0.0M
2021-07-15 145.60 146.45 143.60 143.60 0.0M
2021-07-14 146.45 146.95 145.60 145.70 0.0M
2021-07-13 148.40 148.40 146.05 146.05 0.0M
2021-07-12 147.30 147.95 145.70 147.95 0.0M
2021-07-09 144.55 146.45 144.30 146.45 0.0M
2021-07-08 146.35 146.45 142.75 145.55 0.0M
2021-07-07 143.45 145.95 143.45 145.70 0.0M
2021-07-06 145.40 145.85 142.55 143.15 0.0M
2021-07-05 144.45 145.45 143.25 145.45 0.0M
2021-07-02 142.65 144.60 142.65 144.45 0.0M
2021-07-01 141.90 143.40 141.05 143.25 0.0M
2021-06-30 144.00 144.20 140.65 141.10 0.0M
2021-06-29 144.00 144.50 143.55 144.00 0.0M
2021-06-28 144.15 145.35 143.10 144.85 0.0M
2021-06-25 142.45 144.15 141.85 143.75 0.0M
2021-06-24 141.05 142.00 140.50 141.55 0.0M
2021-06-23 144.45 144.45 140.15 141.50 0.0M
2021-06-22 144.55 144.90 143.45 144.55 0.0M
2021-06-21 143.20 145.45 142.10 145.30 0.0M
2021-06-18 147.85 147.95 143.30 143.80 0.0M
2021-06-17 147.70 148.70 146.50 146.90 0.0M
2021-06-16 144.95 147.95 144.95 147.95 0.0M
2021-06-15 143.15 145.25 143.15 144.95 0.0M
2021-06-14 143.60 144.05 141.55 143.15 0.0M
2021-06-11 141.85 143.00 140.60 143.00 0.0M
2021-06-10 142.00 142.50 140.60 142.05 0.0M
2021-06-09 143.05 144.05 141.05 142.95 0.0M
2021-06-08 144.70 144.95 142.65 143.05 0.0M
2021-06-07 143.90 144.95 142.90 143.95 0.0M
2021-06-04 144.20 144.20 142.55 142.95 0.0M
2021-06-03 144.10 144.70 142.90 144.25 0.0M
2021-06-02 145.00 145.40 143.75 144.95 0.0M
2021-06-01 144.05 145.50 142.90 145.20 0.0M
2021-05-31 144.35 144.50 143.05 143.90 0.0M
2021-05-28 143.15 144.90 143.05 144.30 0.0M
2021-05-27 144.00 144.75 142.50 143.50 0.0M
2021-05-26 144.85 146.50 143.05 145.05 0.0M
2021-05-25 147.05 147.15 143.20 144.95 0.0M
2021-05-24 145.15 146.40 144.85 145.80 0.0M
2021-05-21 144.20 145.15 143.20 144.70 0.0M
2021-05-20 143.70 144.75 143.00 144.30 0.0M
2021-05-19 144.80 145.35 142.65 144.60 0.0M
2021-05-18 146.15 146.45 145.00 145.70 0.0M
2021-05-17 147.45 147.45 144.90 146.15 0.0M
2021-05-14 146.90 147.35 146.00 146.45 0.0M
2021-05-13 147.30 147.35 142.60 145.45 0.0M
2021-05-12 149.40 149.40 146.80 147.55 0.0M
2021-05-11 150.90 151.40 148.25 148.95 0.0M
2021-05-10 152.95 153.35 150.90 151.90 0.0M
2021-05-07 151.70 154.20 151.45 152.65 0.0M
2021-05-06 150.45 152.20 149.20 151.65 0.0M
2021-05-05 153.30 155.95 148.70 154.95 0.0M
2021-05-04 155.95 156.60 151.95 153.20 0.0M
2021-05-03 156.40 156.40 153.85 155.75 0.0M
2021-04-30 153.90 154.60 153.45 154.35 0.0M
2021-04-29 156.75 156.75 153.10 154.00 0.0M
2021-04-28 155.10 156.75 154.90 156.65 0.0M
2021-04-27 154.75 155.45 153.50 154.90 0.0M
2021-04-26 155.05 155.40 153.45 154.50 0.0M
2021-04-23 154.30 154.75 152.70 154.75 0.0M
2021-04-22 155.05 155.05 153.50 153.90 0.0M
2021-04-21 152.65 154.95 151.95 154.95 0.0M
2021-04-20 155.40 155.40 152.50 153.15 0.0M
2021-04-19 157.60 157.85 155.20 155.45 0.0M
2021-04-16 156.20 157.95 155.50 157.95 0.0M
2021-04-15 157.20 157.95 155.85 156.75 0.0M
2021-04-14 157.45 157.95 156.60 157.95 0.0M
2021-04-13 158.00 158.00 156.20 157.45 0.0M
2021-04-12 157.60 157.95 156.00 157.95 0.0M
2021-04-09 155.15 156.50 154.90 156.05 0.0M
2021-04-08 157.50 157.90 154.75 155.30 0.0M
2021-04-07 156.25 157.80 155.80 157.45 0.0M
2021-04-06 157.55 158.45 155.30 157.15 0.0M
2021-04-01 156.00 156.95 155.05 156.15 0.0M
2021-03-31 157.70 157.90 156.10 157.00 0.0M
2021-03-30 155.90 157.90 155.80 157.50 0.0M
2021-03-29 154.50 156.20 154.20 155.50 0.0M
2021-03-26 154.30 155.70 153.20 154.70 0.0M
2021-03-25 153.10 154.30 152.00 154.30 0.0M
2021-03-24 154.50 154.60 152.70 153.10 0.0M
2021-03-23 156.70 156.70 153.60 153.60 0.0M
2021-03-22 155.70 156.00 153.30 154.80 0.0M
2021-03-19 153.80 155.90 153.70 155.10 0.0M
2021-03-18 154.10 155.00 152.90 153.70 0.0M
2021-03-17 153.50 154.20 152.40 154.10 0.0M
2021-03-16 152.50 153.50 152.00 153.50 0.0M
2021-03-15 153.90 153.90 151.10 152.80 0.0M
2021-03-12 151.90 153.50 149.80 152.40 0.0M
2021-03-11 152.00 153.00 150.50 152.30 0.0M
2021-03-10 150.00 151.90 149.30 151.00 0.0M
2021-03-09 150.10 151.20 148.00 149.50 0.0M
2021-03-08 147.80 151.50 146.90 150.60 0.0M
2021-03-05 147.90 147.90 145.40 146.40 0.0M
2021-03-04 147.40 149.00 146.50 147.20 0.0M
2021-03-03 147.60 148.90 147.10 147.70 0.0M
2021-03-02 144.40 147.70 143.50 147.30 0.0M
2021-03-01 142.30 144.50 141.30 144.50 0.0M
2021-02-26 142.10 143.30 140.10 141.80 0.0M
2021-02-25 142.80 145.10 141.60 142.00 0.0M
2021-02-24 140.60 142.80 140.40 142.70 0.0M
2021-02-23 141.00 142.20 139.50 141.80 0.0M
2021-02-22 140.80 141.90 138.60 141.70 0.0M
2021-02-19 141.10 141.90 140.10 140.40 0.0M
2021-02-18 141.40 141.50 140.00 140.50 0.0M
2021-02-17 142.70 142.70 140.60 141.70 0.0M
2021-02-16 143.90 143.90 142.20 142.30 0.0M
2021-02-15 144.00 144.30 142.80 144.20 0.0M
2021-02-12 142.00 143.10 139.80 142.70 0.0M
2021-02-11 142.80 142.80 139.00 141.90 0.0M
2021-02-10 140.10 142.80 139.10 142.00 0.0M
2021-02-09 139.70 140.60 138.50 140.50 0.0M
2021-02-08 139.30 140.10 138.10 139.70 0.0M
2021-02-05 137.20 139.30 136.30 138.30 0.0M
2021-02-04 134.40 138.00 133.50 137.10 0.0M
2021-02-03 132.20 133.60 131.80 133.40 0.0M
2021-02-02 130.50 131.80 129.00 131.40 0.0M
2021-02-01 131.20 131.70 128.20 130.60 0.0M
2021-01-29 130.10 130.60 127.50 129.20 0.0M
2021-01-28 129.10 131.90 127.60 131.50 0.0M
2021-01-27 132.50 132.70 129.10 129.50 0.0M
2021-01-26 132.00 133.50 131.60 132.30 0.0M
2021-01-25 134.70 135.30 131.60 133.00 0.0M
2021-01-22 135.90 136.80 132.70 134.00 0.0M
2021-01-21 138.40 138.40 135.20 136.20 0.0M
2021-01-20 138.00 138.60 136.40 137.70 0.0M
2021-01-19 136.20 138.60 136.10 138.40 0.0M
2021-01-18 135.40 136.30 133.70 136.30 0.0M
2021-01-15 135.10 136.20 133.70 134.60 0.0M
2021-01-14 135.60 136.00 134.50 135.80 0.0M
2021-01-13 135.50 136.50 133.70 135.50 0.0M
2021-01-12 133.60 137.70 133.60 137.00 0.0M
2021-01-11 135.10 135.40 132.90 133.70 0.0M
2021-01-08 137.00 137.00 133.60 135.40 0.0M
2021-01-07 136.80 137.50 135.00 135.70 0.0M
2021-01-06 130.90 136.40 130.00 136.00 0.0M
2021-01-05 133.00 133.00 128.30 131.00 0.0M
2021-01-04 131.80 133.20 130.50 132.10 0.0M