Singapore markets open in 32 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,410.12 -2,085.68 (-3.14%) CMC Crypto 200
1,389.70 -34.40 (-2.42%)
Hannover Rück SE (HNR1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 233.70 | 234.60 | 231.60 | 232.10 | 232.10 | 115,316 |
| 23 Apr 2024 | 231.50 | 235.80 | 230.50 | 235.20 | 235.20 | 129,825 |
| 22 Apr 2024 | 232.40 | 233.10 | 229.80 | 231.00 | 231.00 | 86,223 |
| 19 Apr 2024 | 228.30 | 230.00 | 227.40 | 230.00 | 230.00 | 119,405 |
| 18 Apr 2024 | 228.90 | 229.70 | 227.40 | 229.70 | 229.70 | 81,471 |
| 17 Apr 2024 | 230.30 | 233.10 | 228.20 | 228.70 | 228.70 | 90,086 |
| 16 Apr 2024 | 229.90 | 231.60 | 229.30 | 229.90 | 229.90 | 76,565 |
| 15 Apr 2024 | 231.60 | 234.20 | 231.20 | 233.20 | 233.20 | 78,733 |
| 12 Apr 2024 | 231.10 | 232.50 | 229.10 | 230.60 | 230.60 | 106,366 |
| 11 Apr 2024 | 233.80 | 233.90 | 229.50 | 230.70 | 230.70 | 112,326 |
| 10 Apr 2024 | 231.70 | 234.30 | 228.80 | 234.20 | 234.20 | 115,141 |
| 09 Apr 2024 | 237.70 | 238.20 | 231.20 | 231.40 | 231.40 | 135,023 |
| 08 Apr 2024 | 238.90 | 240.20 | 238.00 | 238.00 | 238.00 | 75,255 |
| 05 Apr 2024 | 240.70 | 241.30 | 238.50 | 239.70 | 239.70 | 126,666 |
| 04 Apr 2024 | 247.00 | 249.10 | 242.80 | 242.80 | 242.80 | 108,916 |
| 03 Apr 2024 | 251.60 | 252.30 | 246.90 | 246.90 | 246.90 | 87,092 |
| 02 Apr 2024 | 254.00 | 255.50 | 249.90 | 251.20 | 251.20 | 108,392 |
| 28 Mar 2024 | 250.50 | 255.10 | 250.30 | 253.70 | 253.70 | 129,946 |
| 27 Mar 2024 | 251.10 | 254.40 | 251.10 | 253.40 | 253.40 | 75,854 |
| 26 Mar 2024 | 247.90 | 250.70 | 247.70 | 250.40 | 250.40 | 84,752 |
| 25 Mar 2024 | 247.60 | 248.30 | 245.30 | 247.50 | 247.50 | 121,918 |
| 22 Mar 2024 | 250.60 | 251.80 | 247.10 | 247.10 | 247.10 | 185,035 |
| 21 Mar 2024 | 254.10 | 254.90 | 247.70 | 249.90 | 249.90 | 157,941 |
| 20 Mar 2024 | 255.60 | 255.80 | 252.50 | 253.70 | 253.70 | 119,903 |
| 19 Mar 2024 | 246.00 | 256.60 | 245.50 | 255.70 | 255.70 | 252,813 |
| 18 Mar 2024 | 244.10 | 247.90 | 238.80 | 244.40 | 244.40 | 167,073 |
| 15 Mar 2024 | 241.40 | 245.60 | 240.50 | 244.60 | 244.60 | 348,860 |
| 14 Mar 2024 | 240.40 | 240.50 | 237.80 | 240.50 | 240.50 | 112,391 |
| 13 Mar 2024 | 242.30 | 242.90 | 240.00 | 240.00 | 240.00 | 80,362 |
| 12 Mar 2024 | 240.80 | 241.80 | 238.00 | 241.80 | 241.80 | 136,892 |
| 11 Mar 2024 | 238.10 | 240.30 | 237.70 | 239.90 | 239.90 | 63,914 |
| 08 Mar 2024 | 243.20 | 243.20 | 239.50 | 239.50 | 239.50 | 88,886 |
| 07 Mar 2024 | 239.70 | 242.60 | 239.70 | 242.30 | 242.30 | 95,328 |
| 06 Mar 2024 | 239.90 | 239.90 | 238.00 | 239.40 | 239.40 | 114,476 |
| 05 Mar 2024 | 237.00 | 239.60 | 236.30 | 239.40 | 239.40 | 59,942 |
| 04 Mar 2024 | 236.30 | 237.30 | 235.90 | 236.90 | 236.90 | 51,629 |
| 01 Mar 2024 | 238.80 | 238.90 | 236.50 | 236.90 | 236.90 | 93,846 |
| 29 Feb 2024 | 235.50 | 240.00 | 235.30 | 237.30 | 237.30 | 196,577 |
| 28 Feb 2024 | 234.90 | 236.20 | 233.40 | 234.70 | 234.70 | 74,196 |
| 27 Feb 2024 | 236.20 | 236.40 | 231.70 | 233.00 | 233.00 | 90,057 |
| 26 Feb 2024 | 236.20 | 237.80 | 235.00 | 235.90 | 235.90 | 62,338 |
| 23 Feb 2024 | 235.10 | 237.70 | 234.30 | 236.20 | 236.20 | 113,131 |
| 22 Feb 2024 | 232.20 | 234.90 | 231.80 | 234.20 | 234.20 | 92,319 |
| 21 Feb 2024 | 230.70 | 232.90 | 230.30 | 231.30 | 231.30 | 75,375 |
| 20 Feb 2024 | 227.60 | 231.60 | 227.60 | 231.60 | 231.60 | 87,153 |
| 19 Feb 2024 | 228.60 | 229.70 | 227.30 | 227.80 | 227.80 | 49,239 |
| 16 Feb 2024 | 231.70 | 233.20 | 228.40 | 228.80 | 228.80 | 116,650 |
| 15 Feb 2024 | 231.40 | 232.00 | 229.60 | 230.80 | 230.80 | 88,324 |
| 14 Feb 2024 | 232.10 | 233.10 | 230.20 | 231.30 | 231.30 | 77,019 |
| 13 Feb 2024 | 229.50 | 233.50 | 229.10 | 232.60 | 232.60 | 84,972 |
| 12 Feb 2024 | 227.40 | 230.00 | 225.80 | 230.00 | 230.00 | 50,417 |
| 09 Feb 2024 | 229.90 | 230.00 | 225.60 | 227.00 | 227.00 | 86,189 |
| 08 Feb 2024 | 230.50 | 231.20 | 227.90 | 229.30 | 229.30 | 124,500 |
| 07 Feb 2024 | 227.10 | 231.40 | 226.70 | 230.60 | 230.60 | 160,406 |
| 06 Feb 2024 | 226.30 | 228.00 | 225.20 | 226.70 | 226.70 | 109,756 |
| 05 Feb 2024 | 221.60 | 226.50 | 221.60 | 226.20 | 226.20 | 93,444 |
| 02 Feb 2024 | 221.70 | 222.20 | 219.20 | 221.40 | 221.40 | 91,912 |
| 01 Feb 2024 | 221.70 | 222.90 | 219.40 | 220.60 | 220.60 | 125,528 |
| 31 Jan 2024 | 221.30 | 224.20 | 221.10 | 222.20 | 222.20 | 126,950 |
| 30 Jan 2024 | 224.20 | 224.40 | 220.60 | 221.70 | 221.70 | 112,742 |
| 29 Jan 2024 | 222.80 | 224.40 | 222.50 | 224.30 | 224.30 | 86,646 |
| 26 Jan 2024 | 223.30 | 224.80 | 222.20 | 222.60 | 222.60 | 79,994 |
| 25 Jan 2024 | 227.50 | 227.50 | 222.70 | 223.20 | 223.20 | 91,713 |
| 24 Jan 2024 | 225.10 | 227.70 | 223.60 | 227.10 | 227.10 | 69,270 |
| 23 Jan 2024 | 229.50 | 229.50 | 224.20 | 225.00 | 225.00 | 90,584 |
| 22 Jan 2024 | 226.50 | 228.80 | 225.00 | 228.60 | 228.60 | 63,648 |
| 19 Jan 2024 | 226.60 | 228.00 | 224.50 | 224.90 | 224.90 | 127,651 |
| 18 Jan 2024 | 225.50 | 226.40 | 222.90 | 225.80 | 225.80 | 80,205 |
| 17 Jan 2024 | 221.30 | 225.10 | 221.30 | 225.10 | 225.10 | 70,723 |
| 16 Jan 2024 | 222.60 | 223.50 | 220.70 | 223.10 | 223.10 | 60,553 |
| 15 Jan 2024 | 224.30 | 225.10 | 223.20 | 224.30 | 224.30 | 40,047 |
| 12 Jan 2024 | 220.30 | 223.90 | 220.30 | 223.10 | 223.10 | 74,621 |
| 11 Jan 2024 | 223.20 | 224.80 | 219.80 | 219.90 | 219.90 | 95,116 |
| 10 Jan 2024 | 223.00 | 223.00 | 221.00 | 222.90 | 222.90 | 68,293 |
| 09 Jan 2024 | 225.10 | 226.10 | 222.20 | 223.00 | 223.00 | 84,043 |
| 08 Jan 2024 | 222.70 | 225.10 | 222.60 | 225.10 | 225.10 | 72,048 |
| 05 Jan 2024 | 221.00 | 223.10 | 220.10 | 222.70 | 222.70 | 78,240 |
| 04 Jan 2024 | 218.90 | 222.70 | 218.80 | 222.40 | 222.40 | 80,597 |
| 03 Jan 2024 | 217.50 | 221.10 | 217.50 | 219.40 | 219.40 | 89,272 |
| 02 Jan 2024 | 217.40 | 219.10 | 215.90 | 216.60 | 216.60 | 80,754 |
| 29 Dec 2023 | 215.70 | 216.30 | 215.00 | 216.30 | 216.30 | 54,299 |
| 28 Dec 2023 | 216.30 | 217.10 | 214.70 | 215.20 | 215.20 | 45,249 |
| 27 Dec 2023 | 217.00 | 217.30 | 215.40 | 216.10 | 216.10 | 43,837 |
| 22 Dec 2023 | 216.30 | 217.50 | 215.40 | 217.10 | 217.10 | 62,573 |
| 21 Dec 2023 | 216.50 | 218.40 | 215.90 | 216.10 | 216.10 | 78,835 |
| 20 Dec 2023 | 216.40 | 217.20 | 215.60 | 216.50 | 216.50 | 83,192 |
| 19 Dec 2023 | 215.00 | 216.30 | 213.50 | 215.60 | 215.60 | 108,268 |
| 18 Dec 2023 | 215.00 | 215.90 | 214.10 | 215.00 | 215.00 | 78,370 |
| 15 Dec 2023 | 217.10 | 217.50 | 213.10 | 214.30 | 214.30 | 330,464 |
| 14 Dec 2023 | 227.10 | 227.20 | 215.60 | 215.80 | 215.80 | 316,495 |
| 13 Dec 2023 | 225.50 | 229.90 | 225.10 | 228.90 | 228.90 | 131,349 |
| 12 Dec 2023 | 221.00 | 225.10 | 220.60 | 225.10 | 225.10 | 128,333 |
| 11 Dec 2023 | 219.60 | 220.60 | 217.50 | 220.40 | 220.40 | 107,336 |
| 08 Dec 2023 | 220.40 | 220.40 | 217.70 | 218.60 | 218.60 | 119,743 |
| 07 Dec 2023 | 218.80 | 221.20 | 218.70 | 219.40 | 219.40 | 95,070 |
| 06 Dec 2023 | 222.10 | 222.30 | 218.30 | 218.30 | 218.30 | 148,096 |
| 05 Dec 2023 | 221.40 | 222.40 | 219.60 | 221.10 | 221.10 | 87,074 |
| 04 Dec 2023 | 218.40 | 221.00 | 217.70 | 220.70 | 220.70 | 75,750 |
| 01 Dec 2023 | 219.80 | 220.20 | 218.50 | 219.00 | 219.00 | 110,829 |
| 30 Nov 2023 | 217.30 | 219.50 | 216.70 | 219.00 | 219.00 | 541,495 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.