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
2023-12-29 215.00 216.40 215.00 215.70 0.0M
2023-12-28 217.10 217.20 214.90 214.90 0.0M
2023-12-27 217.20 217.90 215.40 216.70 0.0M
2023-12-22 215.10 217.80 215.10 217.40 0.0M
2023-12-21 214.80 218.10 214.80 216.80 0.0M
2023-12-20 216.40 217.20 214.70 215.30 0.0M
2023-12-19 215.20 216.50 213.70 216.40 0.0M
2023-12-18 215.40 216.00 214.10 216.00 0.0M
2023-12-15 216.70 219.10 213.30 214.10 0.0M
2023-12-14 230.60 230.60 215.10 216.50 0.0M
2023-12-13 224.20 230.00 224.20 229.30 0.0M
2023-12-12 221.30 225.40 216.00 224.30 0.0M
2023-12-11 218.70 221.20 217.60 220.30 0.0M
2023-12-08 219.00 220.10 217.80 218.60 0.0M
2023-12-07 218.90 221.10 218.30 219.00 0.0M
2023-12-06 221.10 222.00 217.70 218.40 0.0M
2023-12-05 220.90 222.40 219.50 220.90 0.0M
2023-12-04 219.30 221.00 217.90 220.50 0.0M
2023-12-01 219.40 220.40 217.80 219.20 0.0M
2023-11-30 216.80 219.50 216.80 219.00 0.0M
2023-11-29 219.30 219.30 215.80 216.80 0.0M
2023-11-28 219.10 220.70 217.90 218.70 0.0M
2023-11-27 216.70 219.60 216.10 219.00 0.0M
2023-11-24 217.60 217.70 216.50 216.70 0.0M
2023-11-23 217.00 218.10 216.20 216.70 0.0M
2023-11-22 216.40 218.80 215.70 217.80 0.0M
2023-11-21 212.10 217.50 211.70 216.10 0.0M
2023-11-20 208.10 212.90 208.10 212.30 0.0M
2023-11-17 205.20 209.20 204.60 209.20 0.0M
2023-11-16 203.90 205.20 202.60 205.20 0.0M
2023-11-15 204.70 204.70 201.50 204.00 0.0M
2023-11-14 205.90 207.70 204.00 204.60 0.0M
2023-11-13 203.10 205.90 202.50 205.60 0.0M
2023-11-10 200.60 203.40 200.00 203.40 0.0M
2023-11-09 205.30 205.30 196.15 201.50 0.0M
2023-11-08 204.10 206.90 202.70 206.50 0.0M
2023-11-07 204.70 206.20 203.90 205.20 0.0M
2023-11-06 206.10 207.00 202.80 204.90 0.0M
2023-11-03 211.40 212.40 201.50 206.60 0.0M
2023-11-02 215.00 216.50 210.50 212.90 0.0M
2023-11-01 208.90 215.00 208.60 214.70 0.0M
2023-10-31 208.40 209.10 207.50 208.40 0.0M
2023-10-30 206.80 208.50 206.30 207.50 0.0M
2023-10-27 209.30 209.50 204.40 204.90 0.0M
2023-10-26 210.10 211.20 207.90 209.50 0.0M
2023-10-25 207.00 211.40 207.00 210.10 0.0M
2023-10-24 205.70 207.60 204.70 207.60 0.0M
2023-10-23 204.10 206.50 204.00 205.20 0.0M
2023-10-20 209.90 210.40 204.10 204.10 0.0M
2023-10-19 209.10 211.40 207.10 209.20 0.0M
2023-10-18 207.40 209.90 207.40 209.40 0.0M
2023-10-17 206.30 207.50 205.40 207.30 0.0M
2023-10-16 207.40 208.70 205.40 207.30 0.0M
2023-10-13 208.60 211.00 207.30 207.30 0.0M
2023-10-12 208.70 210.90 208.00 208.70 0.0M
2023-10-11 207.00 208.70 206.60 207.10 0.0M
2023-10-10 208.10 209.10 206.70 206.90 0.0M
2023-10-09 208.60 209.40 206.20 208.20 0.0M
2023-10-06 204.70 209.90 204.00 209.90 0.0M
2023-10-05 205.50 207.30 205.40 205.50 0.0M
2023-10-04 205.00 207.10 204.70 206.10 0.0M
2023-10-03 204.80 208.10 204.80 205.80 0.0M
2023-10-02 207.50 209.40 204.30 205.20 0.0M
2023-09-29 209.20 210.50 204.70 208.00 0.0M
2023-09-28 208.70 210.00 207.80 208.70 0.0M
2023-09-27 212.30 212.30 206.70 207.90 0.0M
2023-09-26 210.90 213.70 210.60 211.90 0.0M
2023-09-25 211.60 213.20 211.20 211.60 0.0M
2023-09-22 213.80 214.00 211.40 213.00 0.0M
2023-09-21 210.50 215.00 210.00 213.00 0.0M
2023-09-20 213.70 213.70 209.80 211.70 0.0M
2023-09-19 211.80 214.20 211.80 213.50 0.0M
2023-09-18 211.80 214.10 211.60 212.90 0.0M
2023-09-15 213.20 215.10 212.20 213.00 0.0M
2023-09-14 208.60 213.60 208.20 212.80 0.0M
2023-09-13 207.20 209.00 206.40 208.30 0.0M
2023-09-12 206.50 209.20 206.10 208.90 0.0M
2023-09-11 202.10 206.70 202.10 206.00 0.0M
2023-09-08 201.40 202.60 200.60 201.60 0.0M
2023-09-07 197.75 202.00 197.55 201.40 0.0M
2023-09-06 196.80 198.55 194.50 198.25 0.0M
2023-09-05 194.60 198.00 193.85 197.30 0.0M
2023-09-04 197.20 197.25 194.30 195.25 0.0M
2023-09-01 197.25 198.50 196.00 196.20 0.0M
2023-08-31 196.00 198.35 195.80 197.20 0.0M
2023-08-30 196.40 197.40 195.45 195.70 0.0M
2023-08-29 197.25 197.50 194.75 195.55 0.0M
2023-08-28 197.45 197.90 196.05 196.05 0.0M
2023-08-25 197.00 197.20 194.65 197.20 0.0M
2023-08-24 194.45 197.45 194.40 196.55 0.0M
2023-08-23 193.95 195.40 193.60 194.50 0.0M
2023-08-22 194.60 195.50 192.10 192.10 0.0M
2023-08-21 194.30 196.10 193.70 195.00 0.0M
2023-08-18 197.75 197.80 193.65 195.30 0.0M
2023-08-17 198.10 200.30 196.65 196.65 0.0M
2023-08-16 196.55 199.10 196.55 197.10 0.0M
2023-08-15 200.40 200.40 196.00 197.25 0.0M
2023-08-14 196.80 199.95 196.30 199.25 0.0M
2023-08-11 201.20 201.20 195.85 197.35 0.0M
2023-08-10 194.05 203.70 193.85 201.60 0.0M
2023-08-09 193.35 195.65 188.80 194.50 0.0M
2023-08-08 192.00 194.00 191.55 193.05 0.0M
2023-08-07 190.90 193.75 190.70 192.95 0.0M
2023-08-04 191.00 192.70 190.50 190.50 0.0M
2023-08-03 191.55 192.65 190.40 191.15 0.0M
2023-08-02 193.15 193.40 190.50 192.05 0.0M
2023-08-01 193.95 196.25 193.45 195.80 0.0M
2023-07-31 197.80 198.05 193.15 194.25 0.0M
2023-07-28 196.60 198.60 196.60 198.00 0.0M
2023-07-27 195.30 197.50 194.00 196.00 0.0M
2023-07-26 196.00 197.30 193.20 194.80 0.0M
2023-07-25 195.45 196.80 194.90 196.70 0.0M
2023-07-24 194.35 195.45 192.60 195.05 0.0M
2023-07-21 191.90 195.95 191.85 194.75 0.0M
2023-07-20 191.65 194.05 190.60 191.85 0.0M
2023-07-19 192.25 193.35 188.65 190.65 0.0M
2023-07-18 191.40 193.10 190.65 191.65 0.0M
2023-07-17 189.70 191.65 188.55 191.45 0.0M
2023-07-14 190.95 190.95 189.00 189.95 0.0M
2023-07-13 189.25 191.05 188.70 190.55 0.0M
2023-07-12 187.55 189.25 186.90 189.05 0.0M
2023-07-11 186.80 187.95 186.05 187.70 0.0M
2023-07-10 187.15 188.45 186.05 187.45 0.0M
2023-07-07 187.45 188.75 184.75 188.00 0.0M
2023-07-06 191.55 191.55 185.90 187.50 0.0M
2023-07-05 192.80 193.25 191.80 192.80 0.0M
2023-07-04 195.35 195.35 192.75 192.80 0.0M
2023-07-03 194.95 196.05 193.55 194.50 0.0M
2023-06-30 192.90 194.95 192.55 194.00 0.0M
2023-06-29 191.15 192.35 190.50 191.70 0.0M
2023-06-28 192.70 193.15 190.85 191.15 0.0M
2023-06-27 190.10 192.60 189.55 192.60 0.0M
2023-06-26 189.80 191.15 188.70 189.65 0.0M
2023-06-23 189.45 191.20 187.30 190.90 0.0M
2023-06-22 190.00 193.05 189.35 190.40 0.0M
2023-06-21 192.15 192.15 190.25 190.40 0.0M
2023-06-20 189.55 192.25 188.70 192.20 0.0M
2023-06-19 189.15 191.25 189.15 190.00 0.0M
2023-06-16 190.10 192.00 190.05 190.05 0.0M
2023-06-15 191.20 191.20 188.55 190.20 0.0M
2023-06-14 191.25 191.70 189.90 191.40 0.0M
2023-06-13 192.50 193.25 188.70 190.50 0.0M
2023-06-12 189.75 192.30 188.80 191.95 0.0M
2023-06-09 192.90 193.05 187.60 189.35 0.0M
2023-06-08 193.10 194.95 191.00 192.05 0.0M
2023-06-07 200.00 201.10 193.05 193.75 0.0M
2023-06-06 201.30 202.40 199.90 200.20 0.0M
2023-06-05 204.10 206.70 201.30 201.30 0.0M
2023-06-02 205.80 206.60 203.00 204.30 0.0M
2023-06-01 200.20 206.40 200.20 205.20 0.0M
2023-05-31 199.80 203.00 199.10 200.00 0.0M
2023-05-30 200.30 202.20 198.95 199.90 0.0M
2023-05-29 199.30 200.60 199.00 200.20 0.0M
2023-05-26 197.55 199.95 196.50 198.85 0.0M
2023-05-25 195.75 197.80 194.65 197.80 0.0M
2023-05-24 195.80 197.30 194.50 194.90 0.0M
2023-05-23 195.25 198.85 194.80 197.10 0.0M
2023-05-22 195.80 197.65 195.00 196.05 0.0M
2023-05-19 192.25 197.25 192.15 195.45 0.0M
2023-05-18 191.70 193.55 191.15 192.10 0.0M
2023-05-17 189.90 192.55 189.10 192.55 0.0M
2023-05-16 190.25 191.60 189.20 190.75 0.0M
2023-05-15 190.05 192.20 189.45 190.80 0.0M
2023-05-12 190.30 193.85 190.10 190.25 0.0M
2023-05-11 191.20 192.65 187.95 189.80 0.0M
2023-05-10 191.35 192.70 188.40 190.10 0.0M
2023-05-09 189.25 192.45 188.80 192.20 0.0M
2023-05-08 186.50 189.95 186.50 189.95 0.0M
2023-05-05 187.45 188.45 186.00 186.85 0.0M
2023-05-04 186.60 190.60 185.15 188.15 0.0M
2023-05-03 191.10 193.15 190.30 191.30 0.0M
2023-05-02 193.00 194.00 189.55 190.85 0.0M
2023-04-28 190.85 193.95 189.85 193.00 0.0M
2023-04-27 190.35 190.85 188.50 190.05 0.0M
2023-04-26 190.30 191.30 188.70 190.15 0.0M
2023-04-25 190.70 190.90 188.10 190.00 0.0M
2023-04-24 188.05 190.90 186.55 190.75 0.0M
2023-04-21 187.25 189.40 186.55 188.20 0.0M
2023-04-20 183.40 187.50 183.40 186.30 0.0M
2023-04-19 182.35 185.10 181.95 184.10 0.0M
2023-04-18 180.40 182.95 179.65 182.55 0.0M
2023-04-17 184.50 185.10 179.40 179.85 0.0M
2023-04-14 184.20 185.05 182.15 184.25 0.0M
2023-04-13 183.50 184.70 183.05 183.25 0.0M
2023-04-12 182.00 184.70 181.60 183.70 0.0M
2023-04-11 182.85 183.25 181.75 183.15 0.0M
2023-04-06 179.20 182.90 179.20 181.75 0.0M
2023-04-05 178.50 180.00 178.40 179.15 0.0M
2023-04-04 176.45 179.20 176.45 178.70 0.0M
2023-04-03 180.50 180.95 174.80 176.90 0.0M
2023-03-31 178.55 181.85 177.60 180.60 0.0M
2023-03-30 177.45 179.90 177.25 177.30 0.0M
2023-03-29 176.95 177.75 175.35 177.70 0.0M
2023-03-28 175.95 177.30 173.70 176.00 0.0M
2023-03-27 173.05 176.05 173.05 175.75 0.0M
2023-03-24 169.00 172.75 167.50 172.75 0.0M
2023-03-23 171.25 171.45 168.50 169.50 0.0M
2023-03-22 172.95 173.30 170.05 170.05 0.0M
2023-03-21 169.55 172.95 169.25 172.95 0.0M
2023-03-20 160.00 169.85 156.00 169.85 0.0M
2023-03-17 167.00 168.15 162.25 163.30 0.0M
2023-03-16 164.65 167.70 161.95 167.50 0.0M
2023-03-15 168.65 169.00 162.30 165.05 0.0M
2023-03-14 168.60 169.45 165.75 168.10 0.0M
2023-03-13 174.15 174.80 167.80 169.40 0.0M
2023-03-10 175.05 176.00 172.40 173.55 0.0M
2023-03-09 181.00 183.90 175.75 176.55 0.0M
2023-03-08 181.10 183.05 180.95 182.10 0.0M
2023-03-07 182.50 183.20 180.10 182.40 0.0M
2023-03-06 181.25 183.90 180.95 183.30 0.0M
2023-03-03 184.30 184.35 181.40 182.50 0.0M
2023-03-02 183.25 185.05 181.80 184.45 0.0M
2023-03-01 184.80 185.70 183.50 184.30 0.0M
2023-02-28 183.30 185.10 182.80 183.05 0.0M
2023-02-27 183.30 185.05 182.55 182.85 0.0M
2023-02-24 183.25 185.10 181.85 183.15 0.0M
2023-02-23 182.65 183.65 179.75 182.45 0.0M
2023-02-22 181.05 182.95 180.60 182.50 0.0M
2023-02-21 181.95 182.55 179.70 181.05 0.0M
2023-02-20 182.45 183.00 181.35 182.40 0.0M
2023-02-17 180.65 182.45 179.10 182.45 0.0M
2023-02-16 180.10 181.55 179.80 180.80 0.0M
2023-02-15 179.45 180.90 178.20 180.05 0.0M
2023-02-14 180.45 181.05 179.45 179.85 0.0M
2023-02-13 178.55 180.95 178.20 180.15 0.0M
2023-02-10 177.90 179.75 177.45 178.70 0.0M
2023-02-09 181.70 182.85 177.30 178.00 0.0M
2023-02-08 182.00 184.10 179.70 181.70 0.0M
2023-02-07 178.70 182.15 178.60 181.10 0.0M
2023-02-06 177.05 179.70 176.20 178.35 0.0M
2023-02-03 179.15 180.20 177.55 179.65 0.0M
2023-02-02 178.70 179.75 175.50 178.75 0.0M
2023-02-01 184.80 186.00 175.30 178.10 0.1M
2023-01-31 186.80 189.35 185.40 185.50 0.0M
2023-01-30 187.00 188.60 186.75 188.00 0.0M
2023-01-27 189.85 191.50 187.10 188.20 0.0M
2023-01-26 189.95 190.00 188.50 189.95 0.0M
2023-01-25 187.85 189.70 187.30 189.70 0.0M
2023-01-24 186.25 188.60 185.55 187.95 0.0M
2023-01-23 188.75 189.45 184.60 185.80 0.0M
2023-01-20 189.35 189.35 187.25 188.70 0.0M
2023-01-19 185.70 189.00 185.45 189.00 0.0M
2023-01-18 182.75 188.20 182.50 187.00 0.0M
2023-01-17 180.25 184.75 180.25 182.75 0.0M
2023-01-16 185.00 185.70 179.20 180.95 0.0M
2023-01-13 182.65 185.10 180.65 185.00 0.0M
2023-01-12 180.00 183.35 176.90 182.80 0.0M
2023-01-11 186.85 186.85 181.35 182.80 0.0M
2023-01-10 188.20 188.50 185.35 186.10 0.0M
2023-01-09 190.95 191.45 187.85 188.10 0.0M
2023-01-06 191.55 191.55 189.00 190.25 0.0M
2023-01-05 192.30 193.00 190.05 190.80 0.0M
2023-01-04 186.85 193.00 186.85 192.60 0.0M
2023-01-03 183.35 186.80 183.35 186.70 0.0M
2023-01-02 184.50 186.15 182.45 184.05 0.0M