Australia markets closed

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
228.20+3.20 (+1.42%)
At close: 05:35PM CEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024225.30229.20225.20228.20228.20295,782
30 May 2024224.70225.70223.80225.00225.00121,863
29 May 2024222.10225.00221.80224.00224.0084,081
28 May 2024226.60226.70222.40223.00223.00101,222
27 May 2024227.70228.00225.40226.80226.8048,016
24 May 2024224.60228.00222.90227.00227.0077,778
23 May 2024228.10229.20226.10226.10226.1093,280
22 May 2024226.70228.40226.40228.20228.20114,155
21 May 2024224.00227.20222.40227.20227.20134,410
20 May 2024226.10226.10223.90224.00224.00106,301
17 May 2024226.80227.50224.20225.90225.90185,340
16 May 2024226.20229.00226.00227.50227.50193,168
15 May 2024228.40231.90224.80224.80224.80192,513
14 May 2024232.90233.30224.30227.00227.00252,091
13 May 2024238.80239.00233.70235.30235.30107,471
10 May 2024233.90237.60233.40237.30237.30169,189
09 May 2024231.00233.40230.50233.40233.4076,598
08 May 2024230.30232.00229.40231.10231.10107,877
07 May 2024227.10229.70226.10229.70229.70128,931
07 May 20241.2 Dividend
06 May 2024230.00234.00229.00232.80231.6087,545
03 May 2024232.80232.90228.50229.40228.22101,559
02 May 2024233.00234.00231.30231.70230.51111,684
30 Apr 2024233.60233.70231.20232.40231.20117,043
29 Apr 2024231.40233.10231.40232.50231.3099,607
26 Apr 2024228.90230.40226.90230.40229.2192,734
25 Apr 2024232.60232.60225.90227.70226.53136,566
24 Apr 2024233.70234.60231.60232.10230.90115,316
23 Apr 2024231.50235.80230.50235.20233.99129,825
22 Apr 2024232.40233.10229.80231.00229.8186,223
19 Apr 2024228.30230.00227.40230.00228.81119,405
18 Apr 2024228.90229.70227.40229.70228.5281,471
17 Apr 2024230.30233.10228.20228.70227.5290,086
16 Apr 2024229.90231.60229.30229.90228.7176,565
15 Apr 2024231.60234.20231.20233.20232.0078,733
12 Apr 2024231.10232.50229.10230.60229.41106,366
11 Apr 2024233.80233.90229.50230.70229.51112,326
10 Apr 2024231.70234.30228.80234.20232.99115,141
09 Apr 2024237.70238.20231.20231.40230.21135,023
08 Apr 2024238.90240.20238.00238.00236.7775,255
05 Apr 2024240.70241.30238.50239.70238.46126,666
04 Apr 2024247.00249.10242.80242.80241.55108,916
03 Apr 2024251.60252.30246.90246.90245.6387,092
02 Apr 2024254.00255.50249.90251.20249.91108,392
28 Mar 2024250.50255.10250.30253.70252.39129,946
27 Mar 2024251.10254.40251.10253.40252.0975,854
26 Mar 2024247.90250.70247.70250.40249.1184,752
25 Mar 2024247.60248.30245.30247.50246.22121,918
22 Mar 2024250.60251.80247.10247.10245.83185,035
21 Mar 2024254.10254.90247.70249.90248.61157,941
20 Mar 2024255.60255.80252.50253.70252.39119,903
19 Mar 2024246.00256.60245.50255.70254.38252,813
18 Mar 2024244.10247.90238.80244.40243.14167,073
15 Mar 2024241.40245.60240.50244.60243.34348,860
14 Mar 2024240.40240.50237.80240.50239.26112,391
13 Mar 2024242.30242.90240.00240.00238.7680,362
12 Mar 2024240.80241.80238.00241.80240.55136,892
11 Mar 2024238.10240.30237.70239.90238.6663,914
08 Mar 2024243.20243.20239.50239.50238.2788,886
07 Mar 2024239.70242.60239.70242.30241.0595,328
06 Mar 2024239.90239.90238.00239.40238.17114,476
05 Mar 2024237.00239.60236.30239.40238.1759,942
04 Mar 2024236.30237.30235.90236.90235.6851,629
01 Mar 2024238.80238.90236.50236.90235.6893,846
29 Feb 2024235.50240.00235.30237.30236.08196,577
28 Feb 2024234.90236.20233.40234.70233.4974,196
27 Feb 2024236.20236.40231.70233.00231.8090,057
26 Feb 2024236.20237.80235.00235.90234.6862,338
23 Feb 2024235.10237.70234.30236.20234.98113,131
22 Feb 2024232.20234.90231.80234.20232.9992,319
21 Feb 2024230.70232.90230.30231.30230.1175,375
20 Feb 2024227.60231.60227.60231.60230.4187,153
19 Feb 2024228.60229.70227.30227.80226.6349,239
16 Feb 2024231.70233.20228.40228.80227.62116,650
15 Feb 2024231.40232.00229.60230.80229.6188,324
14 Feb 2024232.10233.10230.20231.30230.1177,019
13 Feb 2024229.50233.50229.10232.60231.4084,972
12 Feb 2024227.40230.00225.80230.00228.8150,417
09 Feb 2024229.90230.00225.60227.00225.8386,189
08 Feb 2024230.50231.20227.90229.30228.12124,500
07 Feb 2024227.10231.40226.70230.60229.41160,406
06 Feb 2024226.30228.00225.20226.70225.53109,756
05 Feb 2024221.60226.50221.60226.20225.0393,444
02 Feb 2024221.70222.20219.20221.40220.2691,912
01 Feb 2024221.70222.90219.40220.60219.46125,528
31 Jan 2024221.30224.20221.10222.20221.05126,950
30 Jan 2024224.20224.40220.60221.70220.56112,742
29 Jan 2024222.80224.40222.50224.30223.1486,646
26 Jan 2024223.30224.80222.20222.60221.4579,994
25 Jan 2024227.50227.50222.70223.20222.0591,713
24 Jan 2024225.10227.70223.60227.10225.9369,270
23 Jan 2024229.50229.50224.20225.00223.8490,584
22 Jan 2024226.50228.80225.00228.60227.4263,648
19 Jan 2024226.60228.00224.50224.90223.74127,651
18 Jan 2024225.50226.40222.90225.80224.6480,205
17 Jan 2024221.30225.10221.30225.10223.9470,723
16 Jan 2024222.60223.50220.70223.10221.9560,553
15 Jan 2024224.30225.10223.20224.30223.1440,047
12 Jan 2024220.30223.90220.30223.10221.9574,621
11 Jan 2024223.20224.80219.80219.90218.7795,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...