HNR1.DE - Hannover Rück SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2018111.50112.90111.20112.00112.00165,760
Jan 17, 2018111.30111.80110.90111.30111.30176,780
Jan 16, 2018110.20111.20109.90110.30110.30138,765
Jan 15, 2018109.90110.10109.30109.50109.50116,624
Jan 12, 2018109.00109.60108.40109.60109.60203,248
Jan 11, 2018107.80108.90107.60108.90108.90135,981
Jan 10, 2018108.20108.20107.20107.70107.70132,169
Jan 09, 2018107.30108.40106.80108.40108.40162,428
Jan 08, 2018107.20107.20106.10106.70106.70131,885
Jan 05, 2018106.90107.30106.20106.80106.80111,294
Jan 04, 2018105.50107.30105.20106.70106.70183,733
Jan 03, 2018105.80105.80104.30104.70104.70105,574
Jan 02, 2018104.90105.70104.60105.40105.40131,962
Dec 29, 2017105.55105.55104.75104.90104.9049,387
Dec 28, 2017106.00106.15105.00105.45105.4584,415
Dec 27, 2017105.95106.20104.90105.80105.8086,407
Dec 22, 2017106.05106.60105.65105.95105.9573,607
Dec 21, 2017105.95106.20105.30106.05106.0597,660
Dec 20, 2017107.00107.25105.85105.95105.95135,965
Dec 19, 2017108.20108.55106.90106.90106.90180,690
Dec 18, 2017107.75108.95107.75108.40108.40120,761
Dec 15, 2017106.70107.45106.50107.20107.20280,824
Dec 14, 2017107.85108.30107.40107.40107.40189,869
Dec 13, 2017108.75108.75107.70108.35108.35197,151
Dec 12, 2017106.90108.25106.60108.15108.15154,574
Dec 11, 2017107.10107.70106.50106.95106.95194,181
Dec 08, 2017108.75108.95107.30107.75107.75135,561
Dec 07, 2017108.60108.60107.45108.25108.25124,289
Dec 06, 2017108.35108.90107.20108.70108.70215,844
Dec 05, 2017109.65109.85108.15108.90108.90154,185
Dec 04, 2017108.60109.60108.15109.60109.60135,914
Dec 01, 2017110.25110.55107.60107.65107.65190,266
Nov 30, 2017110.95111.50110.15110.40110.40320,510
Nov 29, 2017109.45111.90109.30110.95110.95258,560
Nov 28, 2017107.45108.70107.45108.60108.6085,502
Nov 27, 2017108.05108.95107.30107.45107.4594,562
Nov 24, 2017108.20109.05107.70108.10108.10101,241
Nov 23, 2017108.00108.55107.85108.05108.05138,561
Nov 22, 2017109.35109.70108.00108.10108.10179,328
Nov 21, 2017108.60109.00108.25108.35108.35210,248
Nov 20, 2017108.50109.05108.10108.65108.65118,226
Nov 17, 2017108.30109.65108.30108.95108.95127,689
Nov 16, 2017108.95108.95108.10108.20108.20144,341
Nov 15, 2017108.00108.70107.90108.30108.30201,807
Nov 14, 2017108.00109.50108.00108.50108.50262,587
Nov 13, 2017109.30109.35108.20108.70108.70192,248
Nov 10, 2017109.75110.15108.90109.30109.30178,747
Nov 09, 2017108.60109.95108.25109.95109.95249,699
Nov 08, 2017109.00109.00107.35108.20108.20198,397
Nov 07, 2017107.20108.80107.20108.10108.10289,539
Nov 06, 2017106.50107.15106.50107.00107.0091,947
Nov 03, 2017106.35106.90105.95106.50106.5092,526
Nov 02, 2017107.15107.30106.35106.45106.45136,086
Nov 01, 2017108.70108.85106.95107.05107.05207,703
Oct 31, 2017107.65107.65107.65107.65107.65-
Oct 30, 2017108.90108.95107.55107.65107.65165,160
Oct 27, 2017109.60110.50108.40108.95108.95203,924
Oct 26, 2017105.70110.20105.40109.35109.35272,007
Oct 25, 2017105.90106.30105.15105.45105.45126,905
Oct 24, 2017105.00105.85104.40105.60105.60172,770
Oct 23, 2017105.75105.90104.75104.90104.90131,751
Oct 20, 2017106.60106.95105.55105.75105.75228,663
Oct 19, 2017105.15106.15104.45106.15106.15187,413
Oct 18, 2017106.00106.20105.35105.95105.95133,679
Oct 17, 2017106.55106.95105.55105.55105.55160,369
Oct 16, 2017107.55107.60106.50106.65106.65147,448
Oct 13, 2017108.00108.20106.95107.20107.20179,155
Oct 12, 2017105.65108.65105.20108.05108.05299,244
Oct 11, 2017104.90105.65103.80105.60105.60290,651
Oct 10, 2017104.15104.30103.15103.30103.30169,730
Oct 09, 2017104.20104.50103.65104.00104.0081,103
Oct 06, 2017103.70104.35103.45103.95103.95185,019
Oct 05, 2017102.90103.55102.30103.55103.55135,313
Oct 04, 2017103.50103.70101.95102.80102.80204,545
Oct 03, 2017102.75102.75102.75102.75102.75-
Oct 02, 2017102.50103.30102.05102.75102.75193,629
Sep 29, 2017101.25102.10100.35101.95101.95186,272
Sep 28, 2017100.30101.0099.88101.00101.00135,249
Sep 27, 2017100.10100.8099.7699.8199.81160,283
Sep 26, 2017100.20100.5098.7099.1499.14198,140
Sep 25, 2017100.60100.7599.64100.55100.55141,097
Sep 22, 2017100.10100.6099.56100.60100.60122,896
Sep 21, 201799.74101.2099.56100.25100.25188,929
Sep 20, 2017100.50100.7599.99100.35100.3585,406
Sep 19, 2017101.05101.25100.25100.65100.65125,011
Sep 18, 2017102.20102.20101.05101.20101.20120,285
Sep 15, 2017102.70102.70101.30101.30101.30234,874
Sep 14, 2017100.55102.75100.15102.65102.65269,555
Sep 13, 2017101.50101.75100.80101.15101.15179,604
Sep 12, 2017102.35102.50100.85101.30101.30222,084
Sep 11, 2017100.50102.30100.20101.85101.85447,378
Sep 08, 201795.5096.6594.6596.6596.65343,312
Sep 07, 201797.9797.9795.0095.9595.95302,982
Sep 06, 201798.3798.6497.1097.5797.57254,403
Sep 05, 2017101.20101.4098.8298.8298.82173,624
Sep 04, 2017101.05101.45100.75100.95100.9583,107
Sep 01, 2017102.20102.70101.55102.00102.00114,559
Aug 31, 2017101.90102.40101.00101.80101.80213,462
Aug 30, 2017100.80101.25100.00101.20101.20165,661
Aug 29, 2017101.25101.4099.54100.15100.15237,479
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...