Singapore markets open in 4 hours 27 minutes

HANNOVER RUECK SE NA O.N. (HNR1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
148.50-2.95 (-1.95%)
At close: 6:45PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
11 May 2021150.65150.65148.00148.50148.50620
10 May 2021152.35152.95151.20151.45151.4565
07 May 2021151.55154.20151.55152.90152.90-
06 May 2021149.90152.00149.35151.40151.40-
06 May 20214.5 Dividend
05 May 2021152.70154.40149.45153.90149.40100
04 May 2021155.65155.65152.40152.50148.04700
03 May 2021155.20155.45154.15155.45150.9030
30 Apr 2021154.20154.40153.40154.05149.556
29 Apr 2021156.50156.50153.40153.60149.1110
28 Apr 2021154.70156.60154.70156.60152.02-
27 Apr 2021155.00155.00153.60154.35149.8464
26 Apr 2021154.70154.70153.50154.45149.93-
23 Apr 2021153.90154.10152.95154.10149.59-
22 Apr 2021154.55154.55153.55154.20149.69-
21 Apr 2021153.00154.10152.30154.10149.59-
20 Apr 2021155.80155.80152.95153.50149.012
19 Apr 2021157.70157.70155.35155.45150.90147
16 Apr 2021156.40157.35155.60157.35152.757
15 Apr 2021157.45157.95156.10156.45151.8830
14 Apr 2021156.95157.35156.60157.35152.75-
13 Apr 2021158.00158.00156.45157.10152.51-
12 Apr 2021156.70157.50155.95157.30152.70-
09 Apr 2021155.45156.40155.15155.80151.24-
08 Apr 2021157.55157.55154.95155.90151.34526
07 Apr 2021157.15157.15155.85157.00152.41713
06 Apr 2021158.05158.05155.80155.80151.24-
01 Apr 2021156.50156.85155.45156.00151.4427
31 Mar 2021157.70157.70156.30156.50151.92-
30 Mar 2021155.50157.40155.50157.10152.51-
29 Mar 2021155.20156.10154.80155.00150.47-
26 Mar 2021153.90155.30153.90154.30149.79110
25 Mar 2021153.50154.00152.30153.50149.01-
24 Mar 2021154.20154.60153.00153.90149.40401
23 Mar 2021155.10155.10153.80154.50149.98-
22 Mar 2021155.00155.80154.20155.00150.47100
19 Mar 2021154.30155.70154.30155.60151.05-
18 Mar 2021154.20154.90152.80154.70150.18-
17 Mar 2021153.40154.10152.80153.30148.82-
16 Mar 2021152.40153.10151.80153.10148.62-
15 Mar 2021151.60153.10151.50153.10148.6210
12 Mar 2021151.70152.90149.90152.90148.43-
11 Mar 2021152.40152.50150.90151.90147.46188
10 Mar 2021149.90151.20149.40151.20146.7838
09 Mar 2021150.50150.90150.10150.50146.10-
08 Mar 2021146.90151.10146.90150.40146.00148
05 Mar 2021148.30148.30145.40147.00142.7030
04 Mar 2021147.30148.60147.30147.60143.28250
03 Mar 2021146.80148.70146.80147.50143.19195
02 Mar 2021143.90147.80143.90147.00142.70125
01 Mar 2021142.40144.20142.40143.90139.6920
26 Feb 2021143.00143.00140.70141.40137.27-
25 Feb 2021142.20145.00142.20142.70138.5350
24 Feb 2021141.60142.20141.40142.20138.04-
23 Feb 2021141.90141.90141.90141.90137.75-
22 Feb 2021138.90141.60138.90141.20137.0710
19 Feb 2021140.90141.80140.30140.40136.29-
18 Feb 2021141.30141.30140.20140.50136.39-
17 Feb 2021142.50142.50141.10141.50137.3630
16 Feb 2021143.60143.60142.40142.60138.43-
15 Feb 2021143.40143.90143.10143.60139.40500
12 Feb 2021142.20142.70141.10142.00137.855
11 Feb 2021142.30142.30139.20141.10136.97100
10 Feb 2021140.70141.40139.70141.40137.27860
09 Feb 2021139.40140.50138.70140.30136.20180
08 Feb 2021138.50139.60138.40139.30135.231,000
05 Feb 2021138.80138.80137.10138.80134.74-
04 Feb 2021134.60137.40134.30136.90132.90-
03 Feb 2021132.60133.30132.00133.20129.31-
02 Feb 2021129.70131.60129.50131.50127.65-
01 Feb 2021131.50131.50128.40129.50125.7131
29 Jan 2021130.10130.10128.10128.60124.8425
28 Jan 2021129.10131.40127.90131.40127.5650
27 Jan 2021132.50132.50129.90130.20126.39120
26 Jan 2021132.50133.10132.20132.60128.72-
25 Jan 2021133.00134.60131.90132.70128.82211
22 Jan 2021135.70135.70132.80133.40129.50-
21 Jan 2021138.00138.00135.30135.30131.3420
20 Jan 2021137.80138.50136.50136.90132.9048
19 Jan 2021137.40137.60136.50137.50133.48137
18 Jan 2021136.20136.20134.20135.80131.83381
15 Jan 2021135.40136.00133.80135.40131.44365
14 Jan 2021135.00136.00134.80135.10131.1510
13 Jan 2021135.10135.30134.00135.30131.34-
12 Jan 2021133.80137.20133.80136.10132.12-
11 Jan 2021134.90135.00133.50133.90129.983
08 Jan 2021135.10135.60133.90135.10131.1520
07 Jan 2021137.00137.00135.00135.70131.73-
06 Jan 2021130.90136.40130.50135.80131.8320
05 Jan 2021132.50132.50128.70129.70125.91-
04 Jan 2021131.00132.60130.60131.20127.3630
30 Dec 2020132.40132.60132.10132.10128.24-
29 Dec 2020133.20133.20131.70131.90128.04-
28 Dec 2020131.90132.40131.10132.30128.4327
23 Dec 2020130.60131.50130.20131.50127.65-
22 Dec 2020130.00130.30128.90130.30126.4950
21 Dec 2020128.90130.30127.10130.30126.4962
18 Dec 2020134.30134.30133.10133.30129.407
17 Dec 2020135.90135.90133.80133.90129.9820
16 Dec 2020134.30135.30134.00134.70130.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...