Hannover Rück SE (HNR1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 234.30 | 236.00 | 232.90 | 235.80 | 235.80 | 337,683 |
| 20 Jun 2024 | 234.20 | 235.10 | 232.30 | 234.30 | 234.30 | 88,771 |
| 19 Jun 2024 | 233.10 | 234.10 | 232.00 | 233.90 | 233.90 | 48,521 |
| 18 Jun 2024 | 230.60 | 233.10 | 230.20 | 232.90 | 232.90 | - |
| 17 Jun 2024 | 226.90 | 229.60 | 225.70 | 229.60 | 229.60 | 107,979 |
| 14 Jun 2024 | 230.60 | 230.70 | 224.70 | 226.60 | 226.60 | 84,478 |
| 13 Jun 2024 | 235.00 | 235.00 | 229.90 | 230.50 | 230.50 | 98,907 |
| 12 Jun 2024 | 232.60 | 234.90 | 232.30 | 234.20 | 234.20 | 98,158 |
| 11 Jun 2024 | 233.20 | 235.00 | 231.10 | 231.90 | 231.90 | 87,475 |
| 10 Jun 2024 | 233.80 | 234.10 | 231.50 | 232.80 | 232.80 | 85,327 |
| 07 Jun 2024 | 235.20 | 235.30 | 232.70 | 234.50 | 234.50 | 83,345 |
| 06 Jun 2024 | 232.00 | 235.10 | 231.80 | 234.80 | 234.80 | 74,982 |
| 05 Jun 2024 | 230.30 | 232.30 | 229.30 | 231.50 | 231.50 | 83,146 |
| 04 Jun 2024 | 232.50 | 232.90 | 228.20 | 229.40 | 229.40 | 125,831 |
| 03 Jun 2024 | 231.10 | 234.10 | 230.20 | 232.80 | 232.80 | 154,270 |
| 31 May 2024 | 225.30 | 229.20 | 225.20 | 228.20 | 228.20 | 295,782 |
| 30 May 2024 | 224.70 | 225.70 | 223.80 | 225.00 | 225.00 | 121,863 |
| 29 May 2024 | 222.10 | 225.00 | 221.80 | 224.00 | 224.00 | 84,081 |
| 28 May 2024 | 226.60 | 226.70 | 222.40 | 223.00 | 223.00 | 101,222 |
| 27 May 2024 | 227.70 | 228.00 | 225.40 | 226.80 | 226.80 | 48,016 |
| 24 May 2024 | 224.60 | 228.00 | 222.90 | 227.00 | 227.00 | 77,778 |
| 23 May 2024 | 228.10 | 229.20 | 226.10 | 226.10 | 226.10 | 93,280 |
| 22 May 2024 | 226.70 | 228.40 | 226.40 | 228.20 | 228.20 | 114,155 |
| 21 May 2024 | 224.00 | 227.20 | 222.40 | 227.20 | 227.20 | 134,410 |
| 20 May 2024 | 226.10 | 226.10 | 223.90 | 224.00 | 224.00 | 106,301 |
| 17 May 2024 | 226.80 | 227.50 | 224.20 | 225.90 | 225.90 | 185,340 |
| 16 May 2024 | 226.20 | 229.00 | 226.00 | 227.50 | 227.50 | 193,168 |
| 15 May 2024 | 228.40 | 231.90 | 224.80 | 224.80 | 224.80 | 192,513 |
| 14 May 2024 | 232.90 | 233.30 | 224.30 | 227.00 | 227.00 | 252,091 |
| 13 May 2024 | 238.80 | 239.00 | 233.70 | 235.30 | 235.30 | 107,471 |
| 10 May 2024 | 233.90 | 237.60 | 233.40 | 237.30 | 237.30 | 169,189 |
| 09 May 2024 | 231.00 | 233.40 | 230.50 | 233.40 | 233.40 | 76,598 |
| 08 May 2024 | 230.30 | 232.00 | 229.40 | 231.10 | 231.10 | 107,877 |
| 07 May 2024 | 227.10 | 229.70 | 226.10 | 229.70 | 229.70 | 128,931 |
| 07 May 2024 | 1.2 Dividend | |||||
| 06 May 2024 | 230.00 | 234.00 | 229.00 | 232.80 | 231.60 | 87,545 |
| 03 May 2024 | 232.80 | 232.90 | 228.50 | 229.40 | 228.22 | 101,559 |
| 02 May 2024 | 233.00 | 234.00 | 231.30 | 231.70 | 230.51 | 111,684 |
| 30 Apr 2024 | 233.60 | 233.70 | 231.20 | 232.40 | 231.20 | 117,043 |
| 29 Apr 2024 | 231.40 | 233.10 | 231.40 | 232.50 | 231.30 | 99,607 |
| 26 Apr 2024 | 228.90 | 230.40 | 226.90 | 230.40 | 229.21 | 92,734 |
| 25 Apr 2024 | 232.60 | 232.60 | 225.90 | 227.70 | 226.53 | 136,566 |
| 24 Apr 2024 | 233.70 | 234.60 | 231.60 | 232.10 | 230.90 | 115,316 |
| 23 Apr 2024 | 231.50 | 235.80 | 230.50 | 235.20 | 233.99 | 129,825 |
| 22 Apr 2024 | 232.40 | 233.10 | 229.80 | 231.00 | 229.81 | 86,223 |
| 19 Apr 2024 | 228.30 | 230.00 | 227.40 | 230.00 | 228.81 | 119,405 |
| 18 Apr 2024 | 228.90 | 229.70 | 227.40 | 229.70 | 228.52 | 81,471 |
| 17 Apr 2024 | 230.30 | 233.10 | 228.20 | 228.70 | 227.52 | 90,086 |
| 16 Apr 2024 | 229.90 | 231.60 | 229.30 | 229.90 | 228.71 | 76,565 |
| 15 Apr 2024 | 231.60 | 234.20 | 231.20 | 233.20 | 232.00 | 78,733 |
| 12 Apr 2024 | 231.10 | 232.50 | 229.10 | 230.60 | 229.41 | 106,366 |
| 11 Apr 2024 | 233.80 | 233.90 | 229.50 | 230.70 | 229.51 | 112,326 |
| 10 Apr 2024 | 231.70 | 234.30 | 228.80 | 234.20 | 232.99 | 115,141 |
| 09 Apr 2024 | 237.70 | 238.20 | 231.20 | 231.40 | 230.21 | 135,023 |
| 08 Apr 2024 | 238.90 | 240.20 | 238.00 | 238.00 | 236.77 | 75,255 |
| 05 Apr 2024 | 240.70 | 241.30 | 238.50 | 239.70 | 238.46 | 126,666 |
| 04 Apr 2024 | 247.00 | 249.10 | 242.80 | 242.80 | 241.55 | 108,916 |
| 03 Apr 2024 | 251.60 | 252.30 | 246.90 | 246.90 | 245.63 | 87,092 |
| 02 Apr 2024 | 254.00 | 255.50 | 249.90 | 251.20 | 249.91 | 108,392 |
| 28 Mar 2024 | 250.50 | 255.10 | 250.30 | 253.70 | 252.39 | 129,946 |
| 27 Mar 2024 | 251.10 | 254.40 | 251.10 | 253.40 | 252.09 | 75,854 |
| 26 Mar 2024 | 247.90 | 250.70 | 247.70 | 250.40 | 249.11 | 84,752 |
| 25 Mar 2024 | 247.60 | 248.30 | 245.30 | 247.50 | 246.22 | 121,918 |
| 22 Mar 2024 | 250.60 | 251.80 | 247.10 | 247.10 | 245.83 | 185,035 |
| 21 Mar 2024 | 254.10 | 254.90 | 247.70 | 249.90 | 248.61 | 157,941 |
| 20 Mar 2024 | 255.60 | 255.80 | 252.50 | 253.70 | 252.39 | 119,903 |
| 19 Mar 2024 | 246.00 | 256.60 | 245.50 | 255.70 | 254.38 | 252,813 |
| 18 Mar 2024 | 244.10 | 247.90 | 238.80 | 244.40 | 243.14 | 167,073 |
| 15 Mar 2024 | 241.40 | 245.60 | 240.50 | 244.60 | 243.34 | 348,860 |
| 14 Mar 2024 | 240.40 | 240.50 | 237.80 | 240.50 | 239.26 | 112,391 |
| 13 Mar 2024 | 242.30 | 242.90 | 240.00 | 240.00 | 238.76 | 80,362 |
| 12 Mar 2024 | 240.80 | 241.80 | 238.00 | 241.80 | 240.55 | 136,892 |
| 11 Mar 2024 | 238.10 | 240.30 | 237.70 | 239.90 | 238.66 | 63,914 |
| 08 Mar 2024 | 243.20 | 243.20 | 239.50 | 239.50 | 238.27 | 88,886 |
| 07 Mar 2024 | 239.70 | 242.60 | 239.70 | 242.30 | 241.05 | 95,328 |
| 06 Mar 2024 | 239.90 | 239.90 | 238.00 | 239.40 | 238.17 | 114,476 |
| 05 Mar 2024 | 237.00 | 239.60 | 236.30 | 239.40 | 238.17 | 59,942 |
| 04 Mar 2024 | 236.30 | 237.30 | 235.90 | 236.90 | 235.68 | 51,629 |
| 01 Mar 2024 | 238.80 | 238.90 | 236.50 | 236.90 | 235.68 | 93,846 |
| 29 Feb 2024 | 235.50 | 240.00 | 235.30 | 237.30 | 236.08 | 196,577 |
| 28 Feb 2024 | 234.90 | 236.20 | 233.40 | 234.70 | 233.49 | 74,196 |
| 27 Feb 2024 | 236.20 | 236.40 | 231.70 | 233.00 | 231.80 | 90,057 |
| 26 Feb 2024 | 236.20 | 237.80 | 235.00 | 235.90 | 234.68 | 62,338 |
| 23 Feb 2024 | 235.10 | 237.70 | 234.30 | 236.20 | 234.98 | 113,131 |
| 22 Feb 2024 | 232.20 | 234.90 | 231.80 | 234.20 | 232.99 | 92,319 |
| 21 Feb 2024 | 230.70 | 232.90 | 230.30 | 231.30 | 230.11 | 75,375 |
| 20 Feb 2024 | 227.60 | 231.60 | 227.60 | 231.60 | 230.41 | 87,153 |
| 19 Feb 2024 | 228.60 | 229.70 | 227.30 | 227.80 | 226.63 | 49,239 |
| 16 Feb 2024 | 231.70 | 233.20 | 228.40 | 228.80 | 227.62 | 116,650 |
| 15 Feb 2024 | 231.40 | 232.00 | 229.60 | 230.80 | 229.61 | 88,324 |
| 14 Feb 2024 | 232.10 | 233.10 | 230.20 | 231.30 | 230.11 | 77,019 |
| 13 Feb 2024 | 229.50 | 233.50 | 229.10 | 232.60 | 231.40 | 84,972 |
| 12 Feb 2024 | 227.40 | 230.00 | 225.80 | 230.00 | 228.81 | 50,417 |
| 09 Feb 2024 | 229.90 | 230.00 | 225.60 | 227.00 | 225.83 | 86,189 |
| 08 Feb 2024 | 230.50 | 231.20 | 227.90 | 229.30 | 228.12 | 124,500 |
| 07 Feb 2024 | 227.10 | 231.40 | 226.70 | 230.60 | 229.41 | 160,406 |
| 06 Feb 2024 | 226.30 | 228.00 | 225.20 | 226.70 | 225.53 | 109,756 |
| 05 Feb 2024 | 221.60 | 226.50 | 221.60 | 226.20 | 225.03 | 93,444 |
| 02 Feb 2024 | 221.70 | 222.20 | 219.20 | 221.40 | 220.26 | 91,912 |
| 01 Feb 2024 | 221.70 | 222.90 | 219.40 | 220.60 | 219.46 | 125,528 |
| *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.