Hannover Rueck SE (HNR1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:55PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 231.00 | 234.00 | 231.00 | 234.00 | 234.00 | 53 |
| 03 Jul 2024 | 234.60 | 234.60 | 229.60 | 230.70 | 230.70 | - |
| 02 Jul 2024 | 240.20 | 240.20 | 229.50 | 234.00 | 234.00 | - |
| 01 Jul 2024 | 238.20 | 241.40 | 238.20 | 240.80 | 240.80 | - |
| 28 Jun 2024 | 236.00 | 238.80 | 235.50 | 236.20 | 236.20 | 53 |
| 27 Jun 2024 | 236.00 | 236.00 | 235.00 | 235.60 | 235.60 | - |
| 26 Jun 2024 | 237.70 | 237.70 | 234.20 | 235.20 | 235.20 | - |
| 25 Jun 2024 | 237.00 | 237.10 | 235.90 | 237.00 | 237.00 | - |
| 24 Jun 2024 | 236.20 | 238.10 | 235.10 | 236.70 | 236.70 | - |
| 21 Jun 2024 | 234.70 | 235.90 | 233.60 | 235.90 | 235.90 | 85 |
| 20 Jun 2024 | 234.60 | 234.80 | 233.00 | 234.50 | 234.50 | - |
| 19 Jun 2024 | 232.70 | 234.00 | 232.30 | 234.00 | 234.00 | - |
| 18 Jun 2024 | 231.00 | 233.30 | 230.20 | 233.10 | 233.10 | - |
| 17 Jun 2024 | 226.70 | 230.10 | 225.90 | 230.10 | 230.10 | - |
| 14 Jun 2024 | 231.30 | 231.30 | 224.80 | 226.10 | 226.10 | - |
| 13 Jun 2024 | 233.70 | 233.80 | 230.20 | 230.80 | 230.80 | - |
| 12 Jun 2024 | 232.90 | 234.80 | 232.80 | 234.00 | 234.00 | 4 |
| 11 Jun 2024 | 232.60 | 234.60 | 231.10 | 231.90 | 231.90 | - |
| 10 Jun 2024 | 233.30 | 234.10 | 232.30 | 232.50 | 232.50 | - |
| 07 Jun 2024 | 234.20 | 235.00 | 232.90 | 234.30 | 234.30 | - |
| 06 Jun 2024 | 230.80 | 234.90 | 230.80 | 234.30 | 234.30 | - |
| 05 Jun 2024 | 230.80 | 232.20 | 230.00 | 232.10 | 232.10 | - |
| 04 Jun 2024 | 232.90 | 232.90 | 228.70 | 229.80 | 229.80 | - |
| 03 Jun 2024 | 231.30 | 233.60 | 231.30 | 233.10 | 233.10 | - |
| 31 May 2024 | 224.50 | 229.10 | 224.50 | 229.00 | 229.00 | - |
| 30 May 2024 | 223.50 | 225.60 | 223.50 | 225.00 | 225.00 | - |
| 29 May 2024 | 222.00 | 224.60 | 222.00 | 224.60 | 224.60 | - |
| 28 May 2024 | 226.80 | 226.80 | 222.60 | 222.80 | 222.80 | - |
| 27 May 2024 | 227.60 | 227.60 | 225.60 | 226.50 | 226.50 | - |
| 24 May 2024 | 225.20 | 227.80 | 224.50 | 227.70 | 227.70 | - |
| 23 May 2024 | 228.70 | 228.80 | 225.60 | 225.90 | 225.90 | 10 |
| 22 May 2024 | 226.40 | 228.20 | 226.40 | 227.50 | 227.50 | - |
| 21 May 2024 | 222.70 | 227.20 | 222.30 | 226.50 | 226.50 | - |
| 20 May 2024 | 226.00 | 226.00 | 222.70 | 222.80 | 222.80 | 206 |
| 17 May 2024 | 227.00 | 227.50 | 224.80 | 226.10 | 226.10 | - |
| 16 May 2024 | 225.50 | 228.50 | 225.50 | 227.20 | 227.20 | - |
| 15 May 2024 | 229.40 | 231.00 | 225.00 | 225.70 | 225.70 | - |
| 14 May 2024 | 231.50 | 231.50 | 225.30 | 228.10 | 228.10 | - |
| 13 May 2024 | 237.70 | 237.80 | 233.90 | 235.50 | 235.50 | - |
| 10 May 2024 | 232.90 | 237.30 | 232.90 | 237.30 | 237.30 | - |
| 09 May 2024 | 230.60 | 233.40 | 230.60 | 233.40 | 233.40 | - |
| 08 May 2024 | 229.90 | 231.30 | 229.50 | 230.90 | 230.90 | - |
| 07 May 2024 | 227.40 | 229.60 | 226.30 | 229.60 | 229.60 | 20 |
| 07 May 2024 | 1.2 Dividend | |||||
| 06 May 2024 | 230.40 | 233.70 | 230.40 | 233.60 | 232.40 | - |
| 03 May 2024 | 232.90 | 232.90 | 228.60 | 230.30 | 229.12 | - |
| 02 May 2024 | 234.30 | 234.30 | 231.60 | 232.50 | 231.31 | - |
| 30 Apr 2024 | 232.90 | 233.40 | 232.00 | 233.40 | 232.20 | - |
| 29 Apr 2024 | 231.00 | 233.40 | 231.00 | 233.00 | 231.80 | - |
| 26 Apr 2024 | 230.20 | 230.50 | 227.10 | 230.30 | 229.12 | - |
| 25 Apr 2024 | 231.70 | 231.70 | 226.90 | 228.20 | 227.03 | - |
| 24 Apr 2024 | 236.60 | 236.60 | 231.90 | 232.20 | 231.01 | - |
| 23 Apr 2024 | 232.40 | 236.00 | 231.10 | 236.00 | 234.79 | - |
| 22 Apr 2024 | 232.10 | 232.50 | 230.20 | 231.90 | 230.71 | - |
| 19 Apr 2024 | 227.70 | 229.80 | 227.70 | 229.60 | 228.42 | - |
| 18 Apr 2024 | 228.30 | 229.40 | 227.80 | 229.30 | 228.12 | - |
| 17 Apr 2024 | 229.60 | 232.70 | 227.60 | 227.60 | 226.43 | - |
| 16 Apr 2024 | 231.80 | 231.80 | 229.50 | 230.30 | 229.12 | - |
| 15 Apr 2024 | 231.00 | 233.30 | 231.00 | 231.60 | 230.41 | - |
| 12 Apr 2024 | 232.30 | 232.60 | 229.60 | 229.70 | 228.52 | - |
| 11 Apr 2024 | 234.50 | 234.50 | 230.30 | 231.70 | 230.51 | - |
| 10 Apr 2024 | 232.70 | 234.50 | 229.00 | 234.50 | 233.30 | 300 |
| 09 Apr 2024 | 237.50 | 237.50 | 231.20 | 232.20 | 231.01 | - |
| 08 Apr 2024 | 238.80 | 240.10 | 237.70 | 237.70 | 236.48 | - |
| 05 Apr 2024 | 239.80 | 240.10 | 238.70 | 239.50 | 238.27 | - |
| 04 Apr 2024 | 247.20 | 248.90 | 240.00 | 240.00 | 238.77 | 1 |
| 03 Apr 2024 | 249.30 | 251.40 | 246.70 | 247.40 | 246.13 | 565 |
| 02 Apr 2024 | 255.50 | 255.50 | 250.60 | 251.40 | 250.11 | - |
| 28 Mar 2024 | 249.50 | 254.50 | 249.50 | 254.30 | 252.99 | - |
| 27 Mar 2024 | 251.00 | 254.40 | 251.00 | 252.70 | 251.40 | 100 |
| 26 Mar 2024 | 248.00 | 251.00 | 248.00 | 250.80 | 249.51 | - |
| 25 Mar 2024 | 247.50 | 247.80 | 245.60 | 247.80 | 246.53 | - |
| 22 Mar 2024 | 250.40 | 251.00 | 247.60 | 247.80 | 246.53 | - |
| 21 Mar 2024 | 254.50 | 254.50 | 248.80 | 250.20 | 248.91 | 20 |
| 20 Mar 2024 | 256.40 | 256.40 | 252.70 | 254.70 | 253.39 | - |
| 19 Mar 2024 | 245.00 | 257.00 | 245.00 | 256.90 | 255.58 | 189 |
| 18 Mar 2024 | 244.10 | 247.20 | 241.60 | 244.80 | 243.54 | 8 |
| 15 Mar 2024 | 240.20 | 245.20 | 240.20 | 245.20 | 243.94 | - |
| 14 Mar 2024 | 239.30 | 240.30 | 237.90 | 240.20 | 238.97 | - |
| 13 Mar 2024 | 240.80 | 242.40 | 239.40 | 239.40 | 238.17 | 20 |
| 12 Mar 2024 | 241.10 | 241.10 | 238.10 | 241.10 | 239.86 | - |
| 11 Mar 2024 | 238.20 | 240.40 | 238.20 | 240.40 | 239.17 | - |
| 08 Mar 2024 | 242.40 | 242.70 | 238.80 | 238.80 | 237.57 | - |
| 07 Mar 2024 | 238.80 | 242.50 | 238.80 | 242.50 | 241.25 | - |
| 06 Mar 2024 | 239.20 | 239.50 | 238.40 | 239.30 | 238.07 | - |
| 05 Mar 2024 | 236.10 | 239.50 | 236.10 | 238.70 | 237.47 | 2 |
| 04 Mar 2024 | 237.20 | 237.20 | 236.00 | 236.70 | 235.48 | 1,800 |
| 01 Mar 2024 | 238.20 | 238.50 | 237.10 | 237.30 | 236.08 | - |
| 29 Feb 2024 | 235.60 | 239.20 | 235.60 | 237.90 | 236.68 | - |
| 28 Feb 2024 | 233.90 | 235.80 | 233.50 | 234.60 | 233.39 | - |
| 27 Feb 2024 | 236.00 | 236.00 | 231.90 | 233.20 | 232.00 | - |
| 26 Feb 2024 | 236.20 | 237.30 | 235.40 | 236.40 | 235.19 | - |
| 23 Feb 2024 | 234.10 | 236.70 | 234.10 | 236.70 | 235.48 | - |
| 22 Feb 2024 | 232.00 | 234.60 | 232.00 | 234.30 | 233.10 | 100 |
| 21 Feb 2024 | 231.60 | 232.80 | 230.70 | 231.60 | 230.41 | - |
| 20 Feb 2024 | 227.20 | 231.40 | 227.20 | 231.40 | 230.21 | - |
| 19 Feb 2024 | 228.20 | 229.40 | 227.60 | 227.80 | 226.63 | - |
| 16 Feb 2024 | 231.80 | 232.70 | 228.10 | 228.10 | 226.93 | - |
| 15 Feb 2024 | 232.00 | 232.00 | 229.90 | 231.50 | 230.31 | - |
| 14 Feb 2024 | 232.00 | 232.80 | 230.80 | 231.80 | 230.61 | 45 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.