Hannover Rueck SE (HNR1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 05:05PM 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 | 230.40 | 233.80 | 230.40 | 233.80 | 233.80 | 848 |
| 03 Jul 2024 | 233.80 | 234.30 | 229.90 | 230.30 | 230.30 | 254 |
| 02 Jul 2024 | 240.20 | 240.20 | 228.70 | 233.70 | 233.70 | 2,185 |
| 01 Jul 2024 | 237.90 | 241.40 | 237.30 | 240.50 | 240.50 | 1,164 |
| 28 Jun 2024 | 235.30 | 239.00 | 235.20 | 235.60 | 235.60 | 441 |
| 27 Jun 2024 | 235.30 | 236.10 | 234.80 | 235.20 | 235.20 | 120 |
| 26 Jun 2024 | 236.60 | 236.60 | 234.00 | 235.10 | 235.10 | 452 |
| 25 Jun 2024 | 237.00 | 238.20 | 235.30 | 236.60 | 236.60 | 250 |
| 24 Jun 2024 | 236.00 | 238.30 | 235.10 | 236.20 | 236.20 | 944 |
| 21 Jun 2024 | 234.30 | 236.10 | 232.90 | 235.60 | 235.60 | 122 |
| 20 Jun 2024 | 234.20 | 234.90 | 232.50 | 234.00 | 234.00 | 671 |
| 19 Jun 2024 | 233.20 | 234.30 | 232.10 | 233.70 | 233.70 | 176 |
| 18 Jun 2024 | 229.90 | 233.10 | 229.90 | 232.80 | 232.80 | 417 |
| 17 Jun 2024 | 226.90 | 229.80 | 225.80 | 229.60 | 229.60 | 1,334 |
| 14 Jun 2024 | 230.90 | 231.50 | 224.80 | 226.10 | 226.10 | 334 |
| 13 Jun 2024 | 233.20 | 234.00 | 229.60 | 230.40 | 230.40 | 751 |
| 12 Jun 2024 | 232.30 | 234.80 | 232.30 | 233.90 | 233.90 | 277 |
| 11 Jun 2024 | 232.10 | 235.00 | 231.20 | 231.60 | 231.60 | 1,178 |
| 10 Jun 2024 | 233.50 | 234.10 | 231.90 | 232.10 | 232.10 | 926 |
| 07 Jun 2024 | 233.60 | 235.20 | 232.70 | 233.90 | 233.90 | 660 |
| 06 Jun 2024 | 231.60 | 235.40 | 231.60 | 233.70 | 233.70 | 1,790 |
| 05 Jun 2024 | 230.40 | 232.30 | 229.50 | 231.80 | 231.80 | 1,150 |
| 04 Jun 2024 | 232.70 | 232.90 | 228.30 | 229.40 | 229.40 | 583 |
| 03 Jun 2024 | 231.00 | 233.80 | 230.60 | 232.70 | 232.70 | 4,077 |
| 31 May 2024 | 224.40 | 229.20 | 224.40 | 228.90 | 228.90 | 581 |
| 30 May 2024 | 223.50 | 225.60 | 223.00 | 224.40 | 224.40 | 46 |
| 29 May 2024 | 221.60 | 225.00 | 221.50 | 224.10 | 224.10 | 956 |
| 28 May 2024 | 225.60 | 226.60 | 222.10 | 222.30 | 222.30 | 1,785 |
| 27 May 2024 | 227.20 | 227.70 | 224.70 | 225.70 | 225.70 | 1,571 |
| 24 May 2024 | 225.10 | 228.00 | 223.50 | 227.30 | 227.30 | 504 |
| 23 May 2024 | 228.00 | 229.10 | 225.10 | 225.30 | 225.30 | 547 |
| 22 May 2024 | 226.30 | 228.50 | 226.00 | 227.40 | 227.40 | 533 |
| 21 May 2024 | 223.00 | 227.70 | 222.30 | 226.30 | 226.30 | 568 |
| 20 May 2024 | 225.80 | 226.60 | 222.50 | 223.00 | 223.00 | 1,722 |
| 17 May 2024 | 227.00 | 227.50 | 224.20 | 225.60 | 225.60 | 3,055 |
| 16 May 2024 | 226.00 | 228.90 | 225.00 | 227.00 | 227.00 | 2,076 |
| 15 May 2024 | 229.10 | 231.30 | 224.90 | 225.50 | 225.50 | 1,747 |
| 14 May 2024 | 235.10 | 235.10 | 224.50 | 227.90 | 227.90 | 2,148 |
| 13 May 2024 | 237.20 | 238.40 | 233.60 | 235.00 | 235.00 | 1,022 |
| 10 May 2024 | 233.50 | 237.50 | 233.00 | 237.10 | 237.10 | 2,098 |
| 09 May 2024 | 230.40 | 233.60 | 230.20 | 233.10 | 233.10 | 80 |
| 08 May 2024 | 230.20 | 231.90 | 229.30 | 230.60 | 230.60 | 250 |
| 07 May 2024 | 227.30 | 229.60 | 226.20 | 229.40 | 229.40 | 1,094 |
| 07 May 2024 | 1.2 Dividend | |||||
| 06 May 2024 | 230.10 | 233.90 | 229.80 | 233.40 | 232.20 | 1,563 |
| 03 May 2024 | 232.40 | 233.00 | 228.50 | 229.70 | 228.52 | 294 |
| 02 May 2024 | 234.00 | 234.10 | 231.40 | 232.20 | 231.01 | 897 |
| 30 Apr 2024 | 233.30 | 233.50 | 231.50 | 233.00 | 231.80 | 229 |
| 29 Apr 2024 | 230.90 | 233.20 | 230.40 | 232.60 | 231.40 | 3,220 |
| 26 Apr 2024 | 228.60 | 230.30 | 227.00 | 230.30 | 229.12 | 812 |
| 25 Apr 2024 | 231.60 | 232.20 | 226.10 | 227.90 | 226.73 | 1,626 |
| 24 Apr 2024 | 236.90 | 236.90 | 231.30 | 232.00 | 230.81 | 671 |
| 23 Apr 2024 | 232.30 | 235.90 | 230.40 | 235.50 | 234.29 | 492 |
| 22 Apr 2024 | 230.40 | 232.90 | 229.90 | 231.50 | 230.31 | 644 |
| 19 Apr 2024 | 227.40 | 229.80 | 226.70 | 229.40 | 228.22 | 71 |
| 18 Apr 2024 | 228.20 | 229.50 | 227.80 | 228.60 | 227.42 | 321 |
| 17 Apr 2024 | 229.70 | 233.00 | 225.60 | 227.40 | 226.23 | 892 |
| 16 Apr 2024 | 230.80 | 232.00 | 229.50 | 229.70 | 228.52 | 814 |
| 15 Apr 2024 | 231.00 | 233.90 | 230.40 | 231.20 | 230.01 | 593 |
| 12 Apr 2024 | 231.70 | 232.60 | 229.10 | 229.40 | 228.22 | 1,034 |
| 11 Apr 2024 | 234.20 | 234.30 | 229.50 | 231.40 | 230.21 | 999 |
| 10 Apr 2024 | 232.30 | 234.30 | 228.80 | 234.20 | 233.00 | 432 |
| 09 Apr 2024 | 237.20 | 237.40 | 230.90 | 231.90 | 230.71 | 757 |
| 08 Apr 2024 | 239.80 | 240.30 | 237.30 | 237.40 | 236.18 | 1,026 |
| 05 Apr 2024 | 238.70 | 242.00 | 238.60 | 239.20 | 237.97 | 455 |
| 04 Apr 2024 | 247.10 | 249.20 | 239.20 | 239.20 | 237.97 | 892 |
| 03 Apr 2024 | 250.10 | 252.50 | 246.20 | 246.90 | 245.63 | 1,087 |
| 02 Apr 2024 | 255.00 | 255.50 | 250.40 | 251.10 | 249.81 | 1,486 |
| 28 Mar 2024 | 252.50 | 255.00 | 249.20 | 254.00 | 252.69 | 1,814 |
| 27 Mar 2024 | 250.80 | 254.30 | 250.60 | 252.20 | 250.90 | 507 |
| 26 Mar 2024 | 248.30 | 251.00 | 247.60 | 250.60 | 249.31 | 910 |
| 25 Mar 2024 | 247.10 | 248.00 | 245.60 | 247.50 | 246.23 | 1,614 |
| 22 Mar 2024 | 250.40 | 251.70 | 247.10 | 247.50 | 246.23 | 208 |
| 21 Mar 2024 | 255.40 | 255.40 | 247.80 | 249.90 | 248.62 | 670 |
| 20 Mar 2024 | 256.40 | 256.60 | 252.60 | 254.80 | 253.49 | 629 |
| 19 Mar 2024 | 244.40 | 257.30 | 244.40 | 256.50 | 255.18 | 3,119 |
| 18 Mar 2024 | 248.00 | 248.00 | 241.00 | 244.60 | 243.34 | 898 |
| 15 Mar 2024 | 239.60 | 245.60 | 239.60 | 244.80 | 243.54 | 3,946 |
| 14 Mar 2024 | 239.30 | 240.60 | 237.80 | 239.70 | 238.47 | 319 |
| 13 Mar 2024 | 240.90 | 242.90 | 239.10 | 239.20 | 237.97 | 289 |
| 12 Mar 2024 | 240.90 | 241.60 | 238.10 | 240.90 | 239.66 | 295 |
| 11 Mar 2024 | 238.20 | 240.60 | 236.70 | 240.10 | 238.87 | 383 |
| 08 Mar 2024 | 242.10 | 243.10 | 238.30 | 238.40 | 237.17 | 153 |
| 07 Mar 2024 | 238.40 | 242.90 | 238.10 | 242.20 | 240.95 | 951 |
| 06 Mar 2024 | 238.80 | 239.80 | 238.20 | 238.90 | 237.67 | 421 |
| 05 Mar 2024 | 236.40 | 239.50 | 235.60 | 238.40 | 237.17 | 289 |
| 04 Mar 2024 | 237.50 | 237.50 | 236.10 | 236.50 | 235.28 | 145 |
| 01 Mar 2024 | 237.70 | 238.90 | 236.40 | 237.10 | 235.88 | 826 |
| 29 Feb 2024 | 235.00 | 240.00 | 235.00 | 237.60 | 236.38 | 1,078 |
| 28 Feb 2024 | 232.50 | 236.10 | 232.50 | 234.40 | 233.19 | 700 |
| 27 Feb 2024 | 235.70 | 236.10 | 231.80 | 232.60 | 231.40 | 284 |
| 26 Feb 2024 | 235.80 | 237.80 | 235.10 | 235.90 | 234.69 | 1,198 |
| 23 Feb 2024 | 234.10 | 237.70 | 233.50 | 236.20 | 234.99 | 447 |
| 22 Feb 2024 | 232.10 | 235.00 | 232.00 | 233.90 | 232.70 | 1,067 |
| 21 Feb 2024 | 231.40 | 232.60 | 230.20 | 231.20 | 230.01 | 448 |
| 20 Feb 2024 | 227.00 | 231.20 | 226.80 | 231.20 | 230.01 | 238 |
| 19 Feb 2024 | 228.10 | 229.50 | 227.20 | 227.30 | 226.13 | 953 |
| 16 Feb 2024 | 231.10 | 233.20 | 228.30 | 228.40 | 227.23 | 803 |
| 15 Feb 2024 | 231.50 | 232.00 | 229.80 | 231.20 | 230.01 | 1,205 |
| 14 Feb 2024 | 231.60 | 233.10 | 230.30 | 231.40 | 230.21 | 748 |
| *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.