Hannover Rueckversicherung SE

HNRGn
🏛️ germany →
255.60
Last Update: 2025-09-29
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
2022-12-30 186.00 186.55 185.05 186.20 0.0M
2022-12-29 185.40 187.15 185.10 186.70 0.0M
2022-12-28 187.90 187.95 185.80 185.80 0.0M
2022-12-27 186.35 187.95 185.65 187.95 0.0M
2022-12-23 187.00 187.00 184.35 185.95 0.0M
2022-12-22 186.35 187.40 185.15 186.45 0.0M
2022-12-21 182.95 186.10 182.45 185.65 0.0M
2022-12-20 182.70 184.30 182.15 183.55 0.0M
2022-12-19 181.75 183.80 181.50 181.50 0.0M
2022-12-16 183.55 184.40 181.05 181.90 0.0M
2022-12-15 186.60 187.35 182.65 183.85 0.0M
2022-12-14 186.30 187.45 184.85 186.75 0.0M
2022-12-13 187.55 188.40 185.15 185.20 0.0M
2022-12-12 187.45 187.80 185.75 187.40 0.0M
2022-12-09 186.05 187.75 185.90 187.35 0.0M
2022-12-08 185.00 187.70 185.00 186.05 0.0M
2022-12-07 185.05 186.95 184.35 185.00 0.0M
2022-12-06 183.50 185.55 182.50 184.35 0.0M
2022-12-05 182.60 183.75 181.80 182.75 0.0M
2022-12-02 183.55 183.75 181.00 182.55 0.0M
2022-12-01 182.60 183.95 180.55 183.15 0.0M
2022-11-30 181.95 182.95 179.40 182.20 0.0M
2022-11-29 178.80 181.95 178.80 181.95 0.0M
2022-11-28 180.55 180.80 178.30 178.30 0.0M
2022-11-25 179.65 181.30 179.45 179.80 0.0M
2022-11-24 178.85 180.30 178.85 180.30 0.0M
2022-11-23 179.15 179.55 178.15 178.60 0.0M
2022-11-22 178.30 179.70 176.45 179.70 0.0M
2022-11-21 177.95 179.50 177.40 178.70 0.0M
2022-11-18 177.45 179.50 176.65 177.25 0.0M
2022-11-17 177.25 178.70 175.30 176.50 0.0M
2022-11-16 173.75 177.15 173.75 176.50 0.0M
2022-11-15 174.55 175.55 172.20 172.85 0.0M
2022-11-14 173.55 175.60 171.55 173.05 0.0M
2022-11-11 172.65 175.15 172.50 174.25 0.0M
2022-11-10 170.05 174.25 170.05 172.40 0.0M
2022-11-09 167.35 170.15 167.35 170.15 0.0M
2022-11-08 165.30 168.95 164.30 168.00 0.0M
2022-11-07 164.00 168.00 163.10 164.80 0.0M
2022-11-04 167.25 167.60 162.15 164.75 0.0M
2022-11-03 163.60 169.65 162.50 166.40 0.0M
2022-11-02 165.10 166.65 163.50 163.50 0.0M
2022-11-01 165.60 166.70 164.90 165.80 0.0M
2022-10-31 165.80 166.50 164.40 165.15 0.0M
2022-10-28 164.30 166.50 163.10 166.30 0.0M
2022-10-27 164.20 165.90 162.50 164.50 0.0M
2022-10-26 160.25 165.00 160.25 163.25 0.0M
2022-10-25 161.20 162.65 158.40 160.90 0.0M
2022-10-24 159.10 161.20 157.90 160.15 0.0M
2022-10-21 153.25 160.05 149.95 159.15 0.0M
2022-10-20 154.15 155.60 153.25 153.80 0.0M
2022-10-19 156.00 156.45 154.85 155.05 0.0M
2022-10-18 157.30 157.75 154.45 155.95 0.0M
2022-10-17 155.80 158.00 154.80 155.60 0.0M
2022-10-14 155.90 156.40 152.85 153.90 0.0M
2022-10-13 153.90 154.45 150.30 153.70 0.0M
2022-10-12 150.65 154.20 150.00 154.00 0.0M
2022-10-11 152.40 153.50 150.50 151.75 0.0M
2022-10-10 154.10 154.90 152.45 154.10 0.0M
2022-10-07 155.85 156.70 154.00 154.75 0.0M
2022-10-06 160.75 160.75 154.90 156.80 0.0M
2022-10-05 158.80 160.75 157.55 160.40 0.0M
2022-10-04 155.40 159.10 155.10 159.00 0.0M
2022-10-03 153.20 155.15 151.90 154.25 0.0M
2022-09-30 152.90 157.00 152.30 152.30 0.0M
2022-09-29 147.50 153.65 147.20 152.65 0.0M
2022-09-28 148.75 150.45 144.10 150.00 0.0M
2022-09-27 151.85 153.85 147.50 150.00 0.0M
2022-09-26 152.15 153.85 150.70 150.80 0.0M
2022-09-23 158.00 158.00 152.80 154.40 0.0M
2022-09-22 156.50 160.35 156.50 157.30 0.0M
2022-09-21 156.70 160.95 153.70 157.80 0.0M
2022-09-20 161.80 161.80 154.30 155.80 0.0M
2022-09-19 161.20 161.20 156.65 160.45 0.0M
2022-09-16 160.90 161.35 159.20 161.25 0.0M
2022-09-15 159.65 162.10 159.65 161.95 0.0M
2022-09-14 161.85 163.20 159.75 160.80 0.0M
2022-09-13 162.85 165.50 161.85 162.35 0.0M
2022-09-12 158.60 163.30 158.20 162.90 0.0M
2022-09-09 156.00 158.50 155.45 158.10 0.0M
2022-09-08 153.40 156.80 152.60 154.50 0.0M
2022-09-07 150.00 153.35 149.40 152.60 0.0M
2022-09-06 150.10 152.20 150.05 150.65 0.0M
2022-09-05 147.25 151.45 147.25 150.95 0.0M
2022-09-02 148.40 153.00 148.10 148.55 0.0M
2022-09-01 146.35 148.95 145.80 147.80 0.0M
2022-08-31 145.60 148.00 145.50 147.05 0.0M
2022-08-30 146.20 147.70 144.55 144.85 0.0M
2022-08-29 144.20 146.30 143.90 146.20 0.0M
2022-08-26 149.85 150.15 145.35 145.50 0.0M
2022-08-25 146.70 150.50 146.70 149.00 0.0M
2022-08-24 146.10 147.75 146.00 146.95 0.0M
2022-08-23 146.30 147.00 145.55 146.60 0.0M
2022-08-22 147.20 147.30 144.90 146.65 0.0M
2022-08-19 147.55 148.50 145.70 147.65 0.0M
2022-08-18 148.35 150.00 148.25 148.25 0.0M
2022-08-17 151.30 152.15 147.40 148.40 0.0M
2022-08-16 150.30 153.50 150.25 151.40 0.0M
2022-08-15 150.95 151.85 149.60 151.00 0.0M
2022-08-12 147.80 151.00 146.55 150.70 0.0M
2022-08-11 147.00 148.15 146.10 147.95 0.0M
2022-08-10 147.30 148.60 146.15 147.05 0.0M
2022-08-09 144.95 148.00 144.20 147.15 0.0M
2022-08-08 144.95 146.10 143.50 144.75 0.0M
2022-08-05 144.35 145.20 142.00 143.75 0.0M
2022-08-04 142.05 145.30 140.75 144.60 0.0M
2022-08-03 139.45 141.90 138.40 141.90 0.0M
2022-08-02 138.40 139.85 136.50 139.40 0.0M
2022-08-01 138.65 139.80 137.60 138.70 0.0M
2022-07-29 136.45 139.30 135.85 138.50 0.0M
2022-07-28 137.50 138.15 135.20 137.00 0.0M
2022-07-27 138.90 138.90 136.35 138.10 0.0M
2022-07-26 137.00 138.15 136.45 137.80 0.0M
2022-07-25 137.90 139.60 137.00 137.90 0.0M
2022-07-22 136.70 138.65 136.50 137.95 0.0M
2022-07-21 138.45 138.45 134.50 136.60 0.0M
2022-07-20 140.80 141.95 136.50 137.85 0.0M
2022-07-19 137.60 141.10 137.25 140.25 0.0M
2022-07-18 136.75 139.80 136.65 138.20 0.0M
2022-07-15 133.70 137.75 133.30 136.75 0.0M
2022-07-14 137.15 137.30 132.20 134.55 0.0M
2022-07-13 137.95 138.40 136.20 137.50 0.0M
2022-07-12 136.45 138.00 135.25 137.80 0.0M
2022-07-11 137.85 139.00 136.70 136.85 0.0M
2022-07-08 139.55 140.70 137.55 138.25 0.0M
2022-07-07 137.00 140.80 136.05 140.80 0.0M
2022-07-06 133.80 137.00 131.05 135.05 0.0M
2022-07-05 143.10 144.40 131.50 134.20 0.0M
2022-07-04 139.75 142.85 139.70 141.65 0.0M
2022-07-01 138.00 141.45 136.60 140.70 0.0M
2022-06-30 136.85 138.90 134.55 138.00 0.0M
2022-06-29 136.70 138.20 135.75 137.50 0.0M
2022-06-28 135.80 138.70 135.80 136.05 0.0M
2022-06-27 138.15 138.60 135.25 136.05 0.0M
2022-06-24 132.70 137.90 131.65 137.90 0.0M
2022-06-23 136.20 136.20 130.55 131.80 0.0M
2022-06-22 136.50 137.20 135.05 136.25 0.0M
2022-06-21 140.80 141.70 136.55 138.45 0.0M
2022-06-20 136.55 140.25 136.55 139.15 0.0M
2022-06-17 140.40 141.15 137.05 137.55 0.0M
2022-06-16 143.90 143.90 139.00 139.75 0.0M
2022-06-15 139.60 144.70 139.60 143.45 0.0M
2022-06-14 140.50 140.85 137.95 139.50 0.0M
2022-06-13 136.20 139.50 135.00 138.65 0.0M
2022-06-10 141.80 141.80 137.05 138.35 0.0M
2022-06-09 140.85 142.90 140.85 142.75 0.0M
2022-06-08 145.45 145.45 140.90 141.60 0.0M
2022-06-07 143.35 145.10 143.35 145.00 0.0M
2022-06-06 144.45 145.15 143.25 143.75 0.0M
2022-06-03 140.55 144.50 140.55 143.10 0.0M
2022-06-02 138.85 140.10 138.10 139.30 0.0M
2022-06-01 143.20 143.60 138.45 140.05 0.0M
2022-05-31 143.90 143.90 141.85 143.30 0.0M
2022-05-30 144.25 145.45 142.55 144.55 0.0M
2022-05-27 141.30 144.60 140.60 143.05 0.0M
2022-05-26 139.15 141.35 139.15 141.35 0.0M
2022-05-25 139.55 140.85 138.20 140.20 0.0M
2022-05-24 139.80 140.55 138.50 140.15 0.0M
2022-05-23 140.95 142.85 139.00 141.05 0.0M
2022-05-20 144.65 144.85 138.85 140.35 0.0M
2022-05-19 143.00 144.00 141.90 142.75 0.0M
2022-05-18 147.30 147.30 142.95 143.05 0.0M
2022-05-17 145.65 147.30 145.10 147.25 0.0M
2022-05-16 145.55 145.70 142.40 145.40 0.0M
2022-05-13 145.25 145.85 143.10 143.65 0.0M
2022-05-12 141.55 144.55 141.55 143.60 0.0M
2022-05-11 141.65 144.75 140.95 142.70 0.0M
2022-05-10 138.35 142.25 138.00 140.55 0.0M
2022-05-09 138.45 140.75 137.05 138.30 0.0M
2022-05-06 137.50 139.95 137.45 138.80 0.0M
2022-05-05 145.80 146.95 136.90 138.55 0.0M
2022-05-04 146.55 151.25 146.50 150.45 0.0M
2022-05-03 147.60 147.75 145.65 147.20 0.0M
2022-05-02 147.95 149.85 143.25 146.90 0.0M
2022-04-29 152.80 152.80 148.00 148.00 0.0M
2022-04-28 147.90 152.65 147.35 151.90 0.0M
2022-04-27 145.35 147.75 144.50 146.85 0.0M
2022-04-26 147.50 148.70 145.05 145.45 0.0M
2022-04-25 146.35 146.80 143.75 146.50 0.0M
2022-04-22 149.55 152.00 147.00 148.00 0.0M
2022-04-21 149.85 152.95 148.75 149.75 0.0M
2022-04-20 145.75 149.30 144.80 148.90 0.0M
2022-04-19 147.90 147.90 143.40 145.90 0.0M
2022-04-14 146.70 148.45 144.95 147.20 0.0M
2022-04-13 151.05 151.05 144.65 146.90 0.0M
2022-04-12 149.05 150.90 147.05 149.60 0.0M
2022-04-11 150.90 152.85 148.95 149.75 0.0M
2022-04-08 147.10 151.10 147.10 150.60 0.0M
2022-04-07 148.30 149.75 145.90 148.10 0.0M
2022-04-06 149.75 151.25 146.55 149.40 0.0M
2022-04-05 150.50 151.80 148.40 149.00 0.0M
2022-04-04 154.45 155.20 149.65 151.35 0.0M
2022-04-01 155.15 155.30 151.70 153.30 0.0M
2022-03-31 154.00 155.90 154.00 154.05 0.0M
2022-03-30 154.65 155.55 153.05 154.00 0.0M
2022-03-29 152.35 155.75 152.05 155.75 0.0M
2022-03-28 152.40 153.55 150.35 151.70 0.0M
2022-03-25 151.85 152.20 148.00 152.15 0.0M
2022-03-24 150.20 152.05 149.20 152.05 0.0M
2022-03-23 153.45 153.45 150.05 150.90 0.0M
2022-03-22 149.55 153.90 149.55 153.00 0.0M
2022-03-21 143.90 150.45 143.75 149.95 0.0M
2022-03-18 150.75 151.00 143.50 144.20 0.0M
2022-03-17 155.95 155.95 149.00 150.40 0.0M
2022-03-16 153.65 157.00 152.05 153.95 0.0M
2022-03-15 151.45 153.35 149.10 153.15 0.0M
2022-03-14 151.90 152.80 150.00 151.85 0.0M
2022-03-11 144.15 150.65 143.90 148.20 0.0M
2022-03-10 153.10 154.00 143.40 144.55 0.0M
2022-03-09 148.45 156.10 147.00 154.00 0.0M
2022-03-08 136.55 150.50 135.00 148.00 0.0M
2022-03-07 140.00 142.40 134.35 137.05 0.0M
2022-03-04 149.90 151.15 141.00 143.80 0.0M
2022-03-03 157.75 158.00 152.10 152.10 0.0M
2022-03-02 156.05 159.25 152.45 158.55 0.0M
2022-03-01 165.00 166.70 153.00 156.70 0.0M
2022-02-28 160.55 165.70 160.55 163.65 0.0M
2022-02-25 163.65 167.95 160.75 167.40 0.0M
2022-02-24 165.00 167.50 159.60 164.15 0.0M
2022-02-23 170.50 172.35 168.00 168.20 0.0M
2022-02-22 165.00 171.80 160.55 170.55 0.0M
2022-02-21 172.55 176.25 162.00 162.00 0.0M
2022-02-18 174.05 175.45 171.20 172.00 0.0M
2022-02-17 174.75 175.90 172.15 172.15 0.0M
2022-02-16 174.95 176.75 173.85 175.45 0.0M
2022-02-15 170.25 174.65 170.25 174.65 0.0M
2022-02-14 169.55 172.25 165.40 170.75 0.0M
2022-02-11 170.55 174.80 169.80 170.95 0.0M
2022-02-10 172.95 173.95 170.00 170.00 0.0M
2022-02-09 172.00 172.85 169.85 172.45 0.0M
2022-02-08 166.20 171.65 165.50 171.65 0.0M
2022-02-07 166.90 168.20 163.50 165.75 0.0M
2022-02-04 174.45 174.45 165.00 167.45 0.0M
2022-02-03 180.05 182.30 170.80 172.50 0.0M
2022-02-02 179.10 181.60 179.10 181.60 0.0M
2022-02-01 179.05 181.10 177.50 179.45 0.0M
2022-01-31 179.25 179.95 176.50 178.25 0.0M
2022-01-28 175.95 179.45 175.55 178.30 0.0M
2022-01-27 170.45 177.90 170.20 176.50 0.0M
2022-01-26 168.40 173.95 168.40 172.55 0.0M
2022-01-25 164.95 168.15 163.05 168.00 0.0M
2022-01-24 168.00 169.85 158.00 165.45 0.0M
2022-01-21 169.65 171.50 168.05 168.05 0.0M
2022-01-20 173.35 173.55 169.30 170.00 0.0M
2022-01-19 173.50 174.75 170.55 173.80 0.0M
2022-01-18 175.80 175.80 173.65 174.75 0.0M
2022-01-17 176.45 177.50 175.55 175.80 0.0M
2022-01-14 175.65 176.85 173.15 176.45 0.0M
2022-01-13 177.85 178.80 175.15 175.90 0.0M
2022-01-12 176.00 178.85 175.45 178.15 0.0M
2022-01-11 174.95 176.45 174.50 175.45 0.0M
2022-01-10 173.05 174.95 172.25 174.95 0.0M
2022-01-07 172.25 173.50 171.20 173.05 0.0M
2022-01-06 171.00 173.20 170.15 172.00 0.0M
2022-01-05 170.90 172.95 170.90 171.00 0.0M
2022-01-04 169.90 171.95 169.65 171.30 0.0M
2022-01-03 168.00 170.00 165.70 169.65 0.0M