Singapore Markets open in 5 hrs 13 mins

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

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
145.05+0.80 (+0.55%)
As of 09:10PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 May 2022142.65145.55142.40145.05145.059
13 May 2022145.50145.50143.05144.25144.25-
12 May 2022142.05144.80142.05143.80143.80-
11 May 2022141.35144.25141.35142.15142.1515
10 May 2022139.30142.05139.20141.00141.00-
09 May 2022137.95140.45137.30137.60137.60-
06 May 2022137.80139.65137.80138.55138.55-
05 May 2022145.65145.65137.50138.25138.25220
04 May 2022146.95150.10146.95150.10150.10-
03 May 2022146.90147.40145.75147.05147.05103
02 May 2022148.05148.05145.20146.65146.65550
29 Apr 2022152.40152.40147.90147.90147.90-
28 Apr 2022147.55152.30147.55151.85151.85-
27 Apr 2022145.85147.45144.65146.60146.60-
26 Apr 2022146.95148.25145.25145.25145.2530
25 Apr 2022145.65146.50144.10146.50146.50100
22 Apr 2022149.30149.30146.60147.55147.5520
21 Apr 2022149.50152.70149.30149.45149.45190
20 Apr 2022145.55148.95145.50148.95148.95-
19 Apr 2022146.80146.80143.65145.50145.50245
14 Apr 2022146.95147.90145.45147.55147.55-
13 Apr 2022150.25150.25145.60146.60146.608
12 Apr 2022148.85149.55147.50149.35149.35-
11 Apr 2022150.75152.30149.45149.45149.4565
08 Apr 2022147.80150.75147.80150.10150.10-
07 Apr 2022148.85149.60146.20147.40147.40-
06 Apr 2022149.55150.80146.70148.60148.60-
05 Apr 2022150.30151.65148.75149.60149.60-
04 Apr 2022153.95153.95150.20151.05151.0510
01 Apr 2022154.70155.20152.15152.80152.8020
31 Mar 2022154.15155.65154.15154.35154.35-
30 Mar 2022154.85154.85153.45153.45153.45270
29 Mar 2022152.30155.45152.30155.45155.45-
28 Mar 2022151.55153.35150.95151.65151.65-
25 Mar 2022151.45151.70148.70151.70151.70-
24 Mar 2022150.70151.85149.25151.75151.75390
23 Mar 2022152.95152.95150.40150.50150.50-
22 Mar 2022149.95153.40149.95152.55152.5570
21 Mar 2022144.05150.05144.05149.55149.55-
18 Mar 2022150.75150.75143.85144.25144.2557
17 Mar 2022155.40155.40149.45150.90150.90350
16 Mar 2022154.70154.80152.40154.45154.4550
15 Mar 2022151.10152.90149.40152.70152.70-
14 Mar 2022151.30152.60150.30151.60151.60-
11 Mar 2022144.30150.25144.30147.65147.65-
10 Mar 2022153.25153.25143.95144.10144.1052
09 Mar 2022148.45154.40148.45153.05153.05308
08 Mar 2022135.55149.75135.55146.50146.50100
07 Mar 2022136.50141.50135.95136.50136.50234
04 Mar 2022149.35149.70142.45142.90142.90-
03 Mar 2022157.70157.70152.50152.50152.5014
02 Mar 2022156.05158.75155.90158.15158.15-
01 Mar 2022164.75164.75155.50156.40156.40-
28 Feb 2022163.00165.25162.15162.90162.90-
25 Feb 2022163.40168.00160.70167.60167.602
24 Feb 2022166.00166.30160.60164.60164.6044
23 Feb 2022170.45172.30167.70167.70167.70-
22 Feb 2022167.65171.65167.65170.50170.50-
21 Feb 2022174.05175.40164.80164.80164.80-
18 Feb 2022173.85175.50171.75172.05172.0510
17 Feb 2022175.05175.80172.45172.90172.90-
16 Feb 2022174.55176.80174.55176.10176.10-
15 Feb 2022170.60174.35170.60174.30174.30-
14 Feb 2022170.10171.75167.75170.40170.40-
11 Feb 2022170.90174.35170.90171.65171.6529
10 Feb 2022172.20172.90170.75170.75170.7550
09 Feb 2022172.35172.70170.25172.20172.20-
08 Feb 2022167.20171.60166.15171.60171.6067
07 Feb 2022166.50167.00163.80165.70165.7060
04 Feb 2022174.25174.25165.60166.85166.85-
03 Feb 2022181.60181.60171.00172.05172.0515
02 Feb 2022179.30181.40179.30181.20181.20-
01 Feb 2022178.75180.85178.20179.15179.1515
31 Jan 2022179.50179.50176.60178.80178.8050
28 Jan 2022175.95179.30175.95178.50178.50-
27 Jan 2022170.35177.55170.35176.05176.05-
26 Jan 2022168.30173.90168.30172.20172.2030
25 Jan 2022163.75167.55163.75167.40167.40-
24 Jan 2022168.10169.35162.00164.80164.8040
21 Jan 2022170.65171.00168.25168.30168.30-
20 Jan 2022173.75173.75169.65170.00170.00-
19 Jan 2022173.40174.65173.10173.15173.15-
18 Jan 2022176.15176.15174.10174.10174.1040
17 Jan 2022176.10176.55175.80176.30176.3010
14 Jan 2022175.85176.25174.65176.00176.00-
13 Jan 2022177.80178.25174.20175.95175.95245
12 Jan 2022175.90178.40175.90177.90177.90-
11 Jan 2022175.15176.00174.60175.80175.80-
10 Jan 2022173.30174.80172.35174.75174.759
07 Jan 2022172.05173.50171.85172.75172.75-
06 Jan 2022170.95173.10170.95171.70171.70-
05 Jan 2022171.55172.60171.25171.25171.2515
04 Jan 2022169.90171.80169.70171.55171.55-
03 Jan 2022167.20169.80166.90169.70169.70-
30 Dec 2021167.55168.00167.50167.85167.85-
29 Dec 2021167.25168.25167.05167.60167.60-
28 Dec 2021166.70168.05166.70167.20167.20-
27 Dec 2021164.85166.70164.85166.70166.70157
23 Dec 2021163.80166.40163.80166.40166.40-
22 Dec 2021164.65164.65163.10163.75163.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...