XETRA - Delayed Quote • EUR
Hannover Rück SE (HNR1.DE)
As of 3:31 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 228.90 | 230.10 | 226.90 | 228.70 | 228.70 | 35,621 |
| Apr 25, 2024 | 232.60 | 232.60 | 225.90 | 227.70 | 227.70 | 136,566 |
| Apr 24, 2024 | 233.70 | 234.60 | 231.60 | 232.10 | 232.10 | 115,316 |
| Apr 23, 2024 | 231.50 | 235.80 | 230.50 | 235.20 | 235.20 | 129,825 |
| Apr 22, 2024 | 232.40 | 233.10 | 229.80 | 231.00 | 231.00 | 86,223 |
| Apr 19, 2024 | 228.30 | 230.00 | 227.40 | 230.00 | 230.00 | 119,405 |
| Apr 18, 2024 | 228.90 | 229.70 | 227.40 | 229.70 | 229.70 | 81,471 |
| Apr 17, 2024 | 230.30 | 233.10 | 228.20 | 228.70 | 228.70 | 90,086 |
| Apr 16, 2024 | 229.90 | 231.60 | 229.30 | 229.90 | 229.90 | 76,565 |
| Apr 15, 2024 | 231.60 | 234.20 | 231.20 | 233.20 | 233.20 | 78,733 |
| Apr 12, 2024 | 231.10 | 232.50 | 229.10 | 230.60 | 230.60 | 106,366 |
| Apr 11, 2024 | 233.80 | 233.90 | 229.50 | 230.70 | 230.70 | 112,326 |
| Apr 10, 2024 | 231.70 | 234.30 | 228.80 | 234.20 | 234.20 | 115,141 |
| Apr 9, 2024 | 237.70 | 238.20 | 231.20 | 231.40 | 231.40 | 135,023 |
| Apr 8, 2024 | 238.90 | 240.20 | 238.00 | 238.00 | 238.00 | 75,255 |
| Apr 5, 2024 | 240.70 | 241.30 | 238.50 | 239.70 | 239.70 | 126,666 |
| Apr 4, 2024 | 247.00 | 249.10 | 242.80 | 242.80 | 242.80 | 108,916 |
| Apr 3, 2024 | 251.60 | 252.30 | 246.90 | 246.90 | 246.90 | 87,092 |
| Apr 2, 2024 | 254.00 | 255.50 | 249.90 | 251.20 | 251.20 | 108,392 |
| Mar 28, 2024 | 250.50 | 255.10 | 250.30 | 253.70 | 253.70 | 129,946 |
| Mar 27, 2024 | 251.10 | 254.40 | 251.10 | 253.40 | 253.40 | 75,854 |
| Mar 26, 2024 | 247.90 | 250.70 | 247.70 | 250.40 | 250.40 | 84,752 |
| Mar 25, 2024 | 247.60 | 248.30 | 245.30 | 247.50 | 247.50 | 121,918 |
| Mar 22, 2024 | 250.60 | 251.80 | 247.10 | 247.10 | 247.10 | 185,035 |
| Mar 21, 2024 | 254.10 | 254.90 | 247.70 | 249.90 | 249.90 | 157,941 |
| Mar 20, 2024 | 255.60 | 255.80 | 252.50 | 253.70 | 253.70 | 119,903 |
| Mar 19, 2024 | 246.00 | 256.60 | 245.50 | 255.70 | 255.70 | 252,813 |
| Mar 18, 2024 | 244.10 | 247.90 | 238.80 | 244.40 | 244.40 | 167,073 |
| Mar 15, 2024 | 241.40 | 245.60 | 240.50 | 244.60 | 244.60 | 348,860 |
| Mar 14, 2024 | 240.40 | 240.50 | 237.80 | 240.50 | 240.50 | 112,391 |
| Mar 13, 2024 | 242.30 | 242.90 | 240.00 | 240.00 | 240.00 | 80,362 |
| Mar 12, 2024 | 240.80 | 241.80 | 238.00 | 241.80 | 241.80 | 136,892 |
| Mar 11, 2024 | 238.10 | 240.30 | 237.70 | 239.90 | 239.90 | 63,914 |
| Mar 8, 2024 | 243.20 | 243.20 | 239.50 | 239.50 | 239.50 | 88,886 |
| Mar 7, 2024 | 239.70 | 242.60 | 239.70 | 242.30 | 242.30 | 95,328 |
| Mar 6, 2024 | 239.90 | 239.90 | 238.00 | 239.40 | 239.40 | 114,476 |
| Mar 5, 2024 | 237.00 | 239.60 | 236.30 | 239.40 | 239.40 | 59,942 |
| Mar 4, 2024 | 236.30 | 237.30 | 235.90 | 236.90 | 236.90 | 51,629 |
| Mar 1, 2024 | 238.80 | 238.90 | 236.50 | 236.90 | 236.90 | 93,846 |
| Feb 29, 2024 | 235.50 | 240.00 | 235.30 | 237.30 | 237.30 | 196,577 |
| Feb 28, 2024 | 234.90 | 236.20 | 233.40 | 234.70 | 234.70 | 74,196 |
| Feb 27, 2024 | 236.20 | 236.40 | 231.70 | 233.00 | 233.00 | 90,057 |
| Feb 26, 2024 | 236.20 | 237.80 | 235.00 | 235.90 | 235.90 | 62,338 |
| Feb 23, 2024 | 235.10 | 237.70 | 234.30 | 236.20 | 236.20 | 113,131 |
| Feb 22, 2024 | 232.20 | 234.90 | 231.80 | 234.20 | 234.20 | 92,319 |
| Feb 21, 2024 | 230.70 | 232.90 | 230.30 | 231.30 | 231.30 | 75,375 |
| Feb 20, 2024 | 227.60 | 231.60 | 227.60 | 231.60 | 231.60 | 87,153 |
| Feb 19, 2024 | 228.60 | 229.70 | 227.30 | 227.80 | 227.80 | 49,239 |
| Feb 16, 2024 | 231.70 | 233.20 | 228.40 | 228.80 | 228.80 | 116,650 |
| Feb 15, 2024 | 231.40 | 232.00 | 229.60 | 230.80 | 230.80 | 88,324 |
| Feb 14, 2024 | 232.10 | 233.10 | 230.20 | 231.30 | 231.30 | 77,019 |
| Feb 13, 2024 | 229.50 | 233.50 | 229.10 | 232.60 | 232.60 | 84,972 |
| Feb 12, 2024 | 227.40 | 230.00 | 225.80 | 230.00 | 230.00 | 50,417 |
| Feb 9, 2024 | 229.90 | 230.00 | 225.60 | 227.00 | 227.00 | 86,189 |
| Feb 8, 2024 | 230.50 | 231.20 | 227.90 | 229.30 | 229.30 | 124,500 |
| Feb 7, 2024 | 227.10 | 231.40 | 226.70 | 230.60 | 230.60 | 160,406 |
| Feb 6, 2024 | 226.30 | 228.00 | 225.20 | 226.70 | 226.70 | 109,756 |
| Feb 5, 2024 | 221.60 | 226.50 | 221.60 | 226.20 | 226.20 | 93,444 |
| Feb 2, 2024 | 221.70 | 222.20 | 219.20 | 221.40 | 221.40 | 91,912 |
| Feb 1, 2024 | 221.70 | 222.90 | 219.40 | 220.60 | 220.60 | 125,528 |
| Jan 31, 2024 | 221.30 | 224.20 | 221.10 | 222.20 | 222.20 | 126,950 |
| Jan 30, 2024 | 224.20 | 224.40 | 220.60 | 221.70 | 221.70 | 112,742 |
| Jan 29, 2024 | 222.80 | 224.40 | 222.50 | 224.30 | 224.30 | 86,646 |
| Jan 26, 2024 | 223.30 | 224.80 | 222.20 | 222.60 | 222.60 | 79,994 |
| Jan 25, 2024 | 227.50 | 227.50 | 222.70 | 223.20 | 223.20 | 91,713 |
| Jan 24, 2024 | 225.10 | 227.70 | 223.60 | 227.10 | 227.10 | 69,270 |
| Jan 23, 2024 | 229.50 | 229.50 | 224.20 | 225.00 | 225.00 | 90,584 |
| Jan 22, 2024 | 226.50 | 228.80 | 225.00 | 228.60 | 228.60 | 63,648 |
| Jan 19, 2024 | 226.60 | 228.00 | 224.50 | 224.90 | 224.90 | 127,651 |
| Jan 18, 2024 | 225.50 | 226.40 | 222.90 | 225.80 | 225.80 | 80,205 |
| Jan 17, 2024 | 221.30 | 225.10 | 221.30 | 225.10 | 225.10 | 70,723 |
| Jan 16, 2024 | 222.60 | 223.50 | 220.70 | 223.10 | 223.10 | 60,553 |
| Jan 15, 2024 | 224.30 | 225.10 | 223.20 | 224.30 | 224.30 | 40,047 |
| Jan 12, 2024 | 220.30 | 223.90 | 220.30 | 223.10 | 223.10 | 74,621 |
| Jan 11, 2024 | 223.20 | 224.80 | 219.80 | 219.90 | 219.90 | 95,116 |
| Jan 10, 2024 | 223.00 | 223.00 | 221.00 | 222.90 | 222.90 | 68,293 |
| Jan 9, 2024 | 225.10 | 226.10 | 222.20 | 223.00 | 223.00 | 84,043 |
| Jan 8, 2024 | 222.70 | 225.10 | 222.60 | 225.10 | 225.10 | 72,048 |
| Jan 5, 2024 | 221.00 | 223.10 | 220.10 | 222.70 | 222.70 | 78,240 |
| Jan 4, 2024 | 218.90 | 222.70 | 218.80 | 222.40 | 222.40 | 80,597 |
| Jan 3, 2024 | 217.50 | 221.10 | 217.50 | 219.40 | 219.40 | 89,272 |
| Jan 2, 2024 | 217.40 | 219.10 | 215.90 | 216.60 | 216.60 | 80,754 |
| Dec 29, 2023 | 215.70 | 216.30 | 215.00 | 216.30 | 216.30 | 54,299 |
| Dec 28, 2023 | 216.30 | 217.10 | 214.70 | 215.20 | 215.20 | 45,249 |
| Dec 27, 2023 | 217.00 | 217.30 | 215.40 | 216.10 | 216.10 | 43,837 |
| Dec 22, 2023 | 216.30 | 217.50 | 215.40 | 217.10 | 217.10 | 62,573 |
| Dec 21, 2023 | 216.50 | 218.40 | 215.90 | 216.10 | 216.10 | 78,835 |
| Dec 20, 2023 | 216.40 | 217.20 | 215.60 | 216.50 | 216.50 | 83,192 |
| Dec 19, 2023 | 215.00 | 216.30 | 213.50 | 215.60 | 215.60 | 108,268 |
| Dec 18, 2023 | 215.00 | 215.90 | 214.10 | 215.00 | 215.00 | 78,370 |
| Dec 15, 2023 | 217.10 | 217.50 | 213.10 | 214.30 | 214.30 | 330,464 |
| Dec 14, 2023 | 227.10 | 227.20 | 215.60 | 215.80 | 215.80 | 316,495 |
| Dec 13, 2023 | 225.50 | 229.90 | 225.10 | 228.90 | 228.90 | 131,349 |
| Dec 12, 2023 | 221.00 | 225.10 | 220.60 | 225.10 | 225.10 | 128,333 |
| Dec 11, 2023 | 219.60 | 220.60 | 217.50 | 220.40 | 220.40 | 107,336 |
| Dec 8, 2023 | 220.40 | 220.40 | 217.70 | 218.60 | 218.60 | 119,743 |
| Dec 7, 2023 | 218.80 | 221.20 | 218.70 | 219.40 | 219.40 | 95,070 |
| Dec 6, 2023 | 222.10 | 222.30 | 218.30 | 218.30 | 218.30 | 148,096 |
| Dec 5, 2023 | 221.40 | 222.40 | 219.60 | 221.10 | 221.10 | 87,074 |
| Dec 4, 2023 | 218.40 | 221.00 | 217.70 | 220.70 | 220.70 | 75,750 |
| Dec 1, 2023 | 219.80 | 220.20 | 218.50 | 219.00 | 219.00 | 110,829 |
| Nov 30, 2023 | 217.30 | 219.50 | 216.70 | 219.00 | 219.00 | 541,495 |
| Nov 29, 2023 | 218.40 | 218.80 | 215.90 | 217.50 | 217.50 | 93,431 |
| Nov 28, 2023 | 218.50 | 220.70 | 218.20 | 218.40 | 218.40 | 79,114 |
| Nov 27, 2023 | 217.80 | 219.60 | 216.20 | 219.20 | 219.20 | 96,009 |
| Nov 24, 2023 | 217.80 | 217.90 | 216.40 | 217.00 | 217.00 | 115,876 |
| Nov 23, 2023 | 217.20 | 218.10 | 216.20 | 217.30 | 217.30 | 75,826 |
| Nov 22, 2023 | 217.70 | 218.90 | 215.70 | 217.00 | 217.00 | 111,553 |
| Nov 21, 2023 | 212.10 | 217.00 | 211.60 | 217.00 | 217.00 | 130,686 |
| Nov 20, 2023 | 208.90 | 212.30 | 208.60 | 212.20 | 212.20 | 102,684 |
| Nov 17, 2023 | 205.00 | 209.30 | 205.00 | 208.90 | 208.90 | 150,498 |
| Nov 16, 2023 | 203.50 | 204.90 | 202.40 | 204.50 | 204.50 | 101,728 |
| Nov 15, 2023 | 204.30 | 204.90 | 201.60 | 203.50 | 203.50 | 103,939 |
| Nov 14, 2023 | 205.60 | 207.90 | 203.80 | 204.90 | 204.90 | 99,861 |
| Nov 13, 2023 | 203.00 | 205.60 | 202.70 | 205.60 | 205.60 | 88,427 |
| Nov 10, 2023 | 201.30 | 203.20 | 200.10 | 202.10 | 202.10 | 160,463 |
| Nov 9, 2023 | 200.00 | 202.90 | 196.25 | 201.60 | 201.60 | 265,335 |
| Nov 8, 2023 | 203.50 | 206.40 | 202.70 | 206.40 | 206.40 | 120,959 |
| Nov 7, 2023 | 204.90 | 206.30 | 204.30 | 204.60 | 204.60 | 82,971 |
| Nov 6, 2023 | 205.80 | 206.00 | 202.90 | 205.00 | 205.00 | 113,237 |
| Nov 3, 2023 | 211.50 | 211.70 | 201.40 | 206.60 | 206.60 | 236,823 |
| Nov 2, 2023 | 215.50 | 216.60 | 210.50 | 211.20 | 211.20 | 144,013 |
| Nov 1, 2023 | 209.80 | 214.60 | 209.30 | 214.60 | 214.60 | 129,872 |
| Oct 31, 2023 | 208.40 | 209.30 | 207.10 | 208.30 | 208.30 | 108,755 |
| Oct 30, 2023 | 206.30 | 208.70 | 206.30 | 207.80 | 207.80 | 62,391 |
| Oct 27, 2023 | 209.00 | 209.30 | 205.40 | 206.20 | 206.20 | 140,764 |
| Oct 26, 2023 | 210.90 | 211.20 | 207.80 | 209.10 | 209.10 | 70,430 |
| Oct 25, 2023 | 206.60 | 211.50 | 206.50 | 211.40 | 211.40 | 79,691 |
| Oct 24, 2023 | 205.20 | 207.30 | 204.40 | 206.90 | 206.90 | 74,393 |
| Oct 23, 2023 | 205.90 | 206.50 | 204.00 | 205.10 | 205.10 | 74,423 |
| Oct 20, 2023 | 209.80 | 210.20 | 204.90 | 204.90 | 204.90 | 193,857 |
| Oct 19, 2023 | 208.50 | 210.80 | 207.00 | 210.80 | 210.80 | 122,000 |
| Oct 18, 2023 | 207.90 | 209.90 | 207.50 | 209.50 | 209.50 | 73,392 |
| Oct 17, 2023 | 206.00 | 207.60 | 205.60 | 207.20 | 207.20 | 62,438 |
| Oct 16, 2023 | 208.60 | 208.60 | 205.30 | 206.20 | 206.20 | 94,133 |
| Oct 13, 2023 | 210.20 | 211.30 | 207.60 | 208.00 | 208.00 | 96,223 |
| Oct 12, 2023 | 208.50 | 211.00 | 208.20 | 209.60 | 209.60 | 87,622 |
| Oct 11, 2023 | 207.30 | 208.80 | 207.10 | 207.50 | 207.50 | 116,902 |
| Oct 10, 2023 | 208.50 | 209.20 | 207.10 | 207.50 | 207.50 | 86,783 |
| Oct 9, 2023 | 207.90 | 209.40 | 206.20 | 206.80 | 206.80 | 87,921 |
| Oct 6, 2023 | 205.10 | 209.10 | 204.90 | 208.80 | 208.80 | 86,915 |
| Oct 5, 2023 | 206.50 | 207.70 | 205.40 | 206.60 | 206.60 | 54,560 |
| Oct 4, 2023 | 206.10 | 207.30 | 205.10 | 205.80 | 205.80 | 82,180 |
| Oct 3, 2023 | 205.90 | 208.30 | 205.50 | 205.90 | 205.90 | 80,248 |
| Oct 2, 2023 | 208.50 | 208.60 | 205.10 | 205.70 | 205.70 | 80,943 |
| Sep 29, 2023 | 209.40 | 209.50 | 204.60 | 207.90 | 207.90 | 166,504 |
| Sep 28, 2023 | 209.20 | 209.70 | 207.80 | 209.00 | 209.00 | 114,036 |
| Sep 27, 2023 | 212.20 | 212.30 | 208.30 | 208.50 | 208.50 | 102,866 |
| Sep 26, 2023 | 212.10 | 214.00 | 211.90 | 212.30 | 212.30 | 73,345 |
| Sep 25, 2023 | 212.90 | 213.30 | 211.00 | 211.80 | 211.80 | 74,706 |
| Sep 22, 2023 | 212.60 | 213.90 | 211.70 | 212.80 | 212.80 | 84,918 |
| Sep 21, 2023 | 211.70 | 215.20 | 209.70 | 213.80 | 213.80 | 132,657 |
| Sep 20, 2023 | 213.30 | 213.30 | 209.40 | 211.90 | 211.90 | 157,955 |
| Sep 19, 2023 | 213.20 | 213.50 | 212.20 | 213.50 | 213.50 | 70,595 |
| Sep 18, 2023 | 213.30 | 214.30 | 212.10 | 212.70 | 212.70 | 73,571 |
| Sep 15, 2023 | 213.40 | 215.20 | 212.90 | 213.00 | 213.00 | 275,833 |
| Sep 14, 2023 | 208.80 | 212.70 | 207.90 | 212.70 | 212.70 | 194,496 |
| Sep 13, 2023 | 208.70 | 209.00 | 206.60 | 208.40 | 208.40 | 111,792 |
| Sep 12, 2023 | 206.80 | 208.90 | 206.80 | 208.80 | 208.80 | 103,464 |
| Sep 11, 2023 | 203.40 | 206.60 | 203.30 | 206.20 | 206.20 | 107,009 |
| Sep 8, 2023 | 202.00 | 202.60 | 200.60 | 202.20 | 202.20 | 110,439 |
| Sep 7, 2023 | 197.85 | 201.50 | 197.20 | 201.10 | 201.10 | 102,652 |
| Sep 6, 2023 | 197.15 | 198.00 | 194.50 | 198.00 | 198.00 | 78,352 |
| Sep 5, 2023 | 194.20 | 198.05 | 193.90 | 197.20 | 197.20 | 79,307 |
| Sep 4, 2023 | 196.45 | 196.45 | 194.40 | 194.65 | 194.65 | 31,503 |
| Sep 1, 2023 | 196.10 | 198.55 | 195.75 | 196.20 | 196.20 | 62,493 |
| Aug 31, 2023 | 196.70 | 198.50 | 196.20 | 196.25 | 196.25 | 170,573 |
| Aug 30, 2023 | 195.90 | 197.45 | 195.55 | 196.10 | 196.10 | 58,243 |
| Aug 29, 2023 | 196.85 | 197.25 | 194.70 | 195.60 | 195.60 | 98,131 |
| Aug 28, 2023 | 197.05 | 197.45 | 196.50 | 196.55 | 196.55 | 37,952 |
| Aug 25, 2023 | 195.85 | 197.25 | 194.65 | 196.00 | 196.00 | 64,271 |
| Aug 24, 2023 | 195.35 | 196.70 | 194.90 | 196.40 | 196.40 | 63,357 |
| Aug 23, 2023 | 193.85 | 195.45 | 193.70 | 193.85 | 193.85 | 62,310 |
| Aug 22, 2023 | 194.00 | 195.50 | 192.05 | 192.85 | 192.85 | 102,467 |
| Aug 21, 2023 | 195.00 | 196.20 | 193.95 | 194.20 | 194.20 | 68,658 |
| Aug 18, 2023 | 197.05 | 197.05 | 193.60 | 194.75 | 194.75 | 96,832 |
| Aug 17, 2023 | 197.85 | 200.20 | 197.30 | 197.75 | 197.75 | 82,208 |
| Aug 16, 2023 | 198.40 | 199.35 | 197.40 | 198.05 | 198.05 | 54,302 |
| Aug 15, 2023 | 199.60 | 199.60 | 195.95 | 197.90 | 197.90 | 43,442 |
| Aug 14, 2023 | 196.60 | 199.40 | 196.45 | 199.40 | 199.40 | 65,902 |
| Aug 11, 2023 | 199.50 | 200.50 | 195.80 | 196.60 | 196.60 | 110,802 |
| Aug 10, 2023 | 198.35 | 203.80 | 198.35 | 202.40 | 202.40 | 242,423 |
| Aug 9, 2023 | 191.75 | 195.70 | 188.70 | 194.40 | 194.40 | 153,193 |
| Aug 8, 2023 | 191.80 | 194.05 | 191.15 | 191.80 | 191.80 | 94,834 |
| Aug 7, 2023 | 192.10 | 193.30 | 190.65 | 193.10 | 193.10 | 56,358 |
| Aug 4, 2023 | 191.70 | 192.75 | 190.45 | 192.20 | 192.20 | 57,176 |
| Aug 3, 2023 | 192.35 | 192.95 | 190.40 | 191.30 | 191.30 | 89,741 |
| Aug 2, 2023 | 193.55 | 193.70 | 190.45 | 192.50 | 192.50 | 74,587 |
| Aug 1, 2023 | 193.60 | 196.30 | 193.15 | 195.15 | 195.15 | 81,119 |
| Jul 31, 2023 | 197.00 | 197.00 | 194.00 | 194.15 | 194.15 | 97,597 |
| Jul 28, 2023 | 197.90 | 198.60 | 197.00 | 197.70 | 197.70 | 91,163 |
| Jul 27, 2023 | 196.65 | 197.65 | 193.70 | 197.10 | 197.10 | 121,921 |
| Jul 26, 2023 | 197.05 | 197.55 | 193.05 | 195.55 | 195.55 | 102,416 |
| Jul 25, 2023 | 195.65 | 196.80 | 194.60 | 196.60 | 196.60 | 64,621 |
| Jul 24, 2023 | 194.25 | 195.50 | 192.65 | 195.50 | 195.50 | 68,146 |
| Jul 21, 2023 | 193.55 | 195.45 | 193.30 | 195.10 | 195.10 | 99,207 |
| Jul 20, 2023 | 191.45 | 194.10 | 190.45 | 192.95 | 192.95 | 86,097 |
| Jul 19, 2023 | 193.05 | 193.30 | 188.65 | 191.25 | 191.25 | 50,026 |
| Jul 18, 2023 | 191.45 | 192.70 | 190.60 | 192.50 | 192.50 | 52,716 |
| Jul 17, 2023 | 189.00 | 191.55 | 189.00 | 191.20 | 191.20 | 48,602 |
| Jul 14, 2023 | 190.50 | 190.90 | 188.95 | 189.80 | 189.80 | 70,390 |
| Jul 13, 2023 | 188.90 | 191.00 | 188.60 | 190.70 | 190.70 | 61,944 |
| Jul 12, 2023 | 186.70 | 188.90 | 186.60 | 188.80 | 188.80 | 88,714 |
| Jul 11, 2023 | 187.20 | 187.50 | 186.05 | 186.30 | 186.30 | 69,973 |
| Jul 10, 2023 | 187.55 | 188.45 | 186.10 | 186.50 | 186.50 | 71,544 |
| Jul 7, 2023 | 186.55 | 187.80 | 184.35 | 187.25 | 187.25 | 83,058 |
| Jul 6, 2023 | 192.05 | 192.05 | 185.80 | 186.70 | 186.70 | 114,688 |
| Jul 5, 2023 | 192.80 | 193.45 | 191.50 | 192.40 | 192.40 | 103,463 |
| Jul 4, 2023 | 195.00 | 195.05 | 192.70 | 193.35 | 193.35 | 51,047 |
| Jul 3, 2023 | 195.00 | 196.05 | 193.40 | 194.75 | 194.75 | 80,242 |
| Jun 30, 2023 | 192.40 | 194.75 | 192.10 | 194.35 | 194.35 | 145,244 |
| Jun 29, 2023 | 191.85 | 192.10 | 190.25 | 191.75 | 191.75 | 65,459 |
| Jun 28, 2023 | 192.90 | 193.20 | 190.95 | 191.80 | 191.80 | 70,266 |
| Jun 27, 2023 | 191.00 | 191.60 | 189.00 | 191.50 | 191.50 | 108,775 |
| Jun 26, 2023 | 190.50 | 191.20 | 188.45 | 190.40 | 190.40 | 77,173 |
| Jun 23, 2023 | 190.95 | 191.25 | 187.40 | 190.30 | 190.30 | 103,051 |
| Jun 22, 2023 | 189.90 | 193.15 | 189.85 | 191.05 | 191.05 | 103,248 |
| Jun 21, 2023 | 190.75 | 191.75 | 190.00 | 190.90 | 190.90 | 91,087 |
| Jun 20, 2023 | 189.60 | 191.40 | 188.65 | 191.40 | 191.40 | 110,195 |
| Jun 19, 2023 | 191.05 | 191.70 | 189.40 | 189.55 | 189.55 | 74,371 |
| Jun 16, 2023 | 191.75 | 192.00 | 190.30 | 190.80 | 190.80 | 346,955 |
| Jun 15, 2023 | 190.50 | 190.85 | 188.45 | 190.65 | 190.65 | 93,509 |
| Jun 14, 2023 | 190.65 | 191.75 | 189.80 | 191.25 | 191.25 | 117,869 |
| Jun 13, 2023 | 191.35 | 191.80 | 188.60 | 190.90 | 190.90 | 103,633 |
| Jun 12, 2023 | 190.60 | 192.15 | 190.25 | 191.15 | 191.15 | 102,912 |
| Jun 9, 2023 | 193.15 | 193.40 | 187.80 | 189.35 | 189.35 | 176,092 |
| Jun 8, 2023 | 194.40 | 195.20 | 192.05 | 193.20 | 193.20 | 106,759 |
| Jun 7, 2023 | 200.90 | 201.20 | 193.40 | 193.45 | 193.45 | 174,170 |
| Jun 6, 2023 | 201.80 | 202.50 | 200.50 | 200.50 | 200.50 | 145,120 |
| Jun 5, 2023 | 205.50 | 206.80 | 201.70 | 202.20 | 202.20 | 138,854 |
| Jun 2, 2023 | 206.30 | 206.30 | 203.00 | 205.20 | 205.20 | 171,667 |
| Jun 1, 2023 | 201.30 | 205.80 | 200.20 | 205.40 | 205.40 | 269,010 |
| May 31, 2023 | 201.10 | 203.10 | 199.25 | 200.20 | 200.20 | 360,078 |
| May 30, 2023 | 199.75 | 202.20 | 198.90 | 201.00 | 201.00 | 91,160 |
| May 29, 2023 | 200.00 | 200.70 | 198.95 | 199.95 | 199.95 | 50,210 |
| May 26, 2023 | 198.00 | 199.80 | 196.30 | 199.45 | 199.45 | 112,758 |
| May 25, 2023 | 196.15 | 197.60 | 194.75 | 196.80 | 196.80 | 86,569 |
| May 24, 2023 | 196.75 | 197.75 | 195.30 | 196.10 | 196.10 | 128,235 |
| May 23, 2023 | 196.85 | 198.90 | 196.00 | 197.65 | 197.65 | 109,162 |
| May 22, 2023 | 196.85 | 197.75 | 194.90 | 195.60 | 195.60 | 118,475 |
| May 19, 2023 | 193.40 | 197.30 | 192.65 | 196.55 | 196.55 | 132,499 |
| May 18, 2023 | 191.75 | 193.60 | 191.30 | 192.20 | 192.20 | 59,218 |
| May 17, 2023 | 189.10 | 192.55 | 189.00 | 191.40 | 191.40 | 84,765 |
| May 16, 2023 | 190.60 | 191.65 | 189.85 | 190.40 | 190.40 | 104,119 |
| May 15, 2023 | 190.95 | 192.30 | 190.00 | 190.50 | 190.50 | 78,038 |
| May 12, 2023 | 192.45 | 193.95 | 190.15 | 190.90 | 190.90 | 171,817 |
| May 11, 2023 | 190.20 | 192.65 | 187.90 | 190.25 | 190.25 | 106,607 |
| May 10, 2023 | 192.05 | 192.85 | 188.20 | 189.45 | 189.45 | 133,197 |
| May 9, 2023 | 189.00 | 192.35 | 188.55 | 192.20 | 192.20 | 179,378 |
| May 8, 2023 | 187.35 | 189.95 | 187.35 | 189.95 | 189.95 | 72,645 |
| May 5, 2023 | 188.15 | 188.60 | 185.80 | 187.30 | 187.30 | 113,177 |
| May 4, 2023 | 1.00 Dividend | |||||
| May 4, 2023 | 187.50 | 190.75 | 185.00 | 186.90 | 186.90 | 179,304 |
| May 3, 2023 | 189.90 | 193.25 | 189.90 | 192.20 | 191.20 | 132,478 |
| May 2, 2023 | 193.80 | 194.10 | 189.60 | 189.90 | 188.91 | 131,613 |
| Apr 28, 2023 | 190.00 | 193.60 | 189.80 | 193.60 | 192.59 | 193,955 |
| Apr 27, 2023 | 190.10 | 190.70 | 188.25 | 189.75 | 188.76 | 94,258 |
| Apr 26, 2023 | 189.90 | 190.80 | 188.65 | 190.10 | 189.11 | 90,877 |
Related Tickers
MUV2.DE Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
410.20
+0.49%
MUVB.SG Munchener Ruckversicherungs-Gesellschaft AG
40.60
-4.25%
1MUV2.MI Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
410.60
-3.07%
MUVB.MU Munchener Ruckversicherungs-Gesellschaft AG
40.80
-5.99%
MUV2.HM Munchener Ruckversicherungs-Gesellschaft AG
408.80
+0.22%
ERE.SG Everest Re Group Ltd
338.30
-0.47%
MUV2.DU Munchener Ruckversicherungs-Gesellschaft AG
410.20
+0.54%
003690.KS Korean Reinsurance Company
8,120.00
-1.58%
SCR.PA SCOR SE
30.40
+0.46%
MUV2.BE Munchener Ruckversicherungs-Gesellschaft AG
409.70
+0.37%