Singapore markets open in 3 hours 6 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,813.57 +869.41 (+1.43%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Hannover Rueck SE (HNR1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| 27 Jun 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| 26 Jun 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| 25 Jun 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
| 24 Jun 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | - |
| 21 Jun 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 20 Jun 2024 | 234.70 | 234.70 | 234.60 | 234.60 | 234.60 | 50 |
| 19 Jun 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 18 Jun 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 17 Jun 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| 14 Jun 2024 | 231.40 | 231.40 | 226.00 | 226.00 | 226.00 | 26 |
| 13 Jun 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 12 Jun 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 11 Jun 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 10 Jun 2024 | 234.10 | 234.10 | 232.40 | 232.40 | 232.40 | 10 |
| 07 Jun 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 06 Jun 2024 | 231.60 | 234.80 | 231.60 | 234.80 | 234.80 | 20 |
| 05 Jun 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 04 Jun 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| 03 Jun 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | 45 |
| 31 May 2024 | 224.30 | 225.80 | 224.30 | 225.80 | 225.80 | 10 |
| 30 May 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 29 May 2024 | 222.70 | 225.00 | 222.70 | 225.00 | 225.00 | 2 |
| 28 May 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 27 May 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 24 May 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| 23 May 2024 | 227.90 | 227.90 | 227.60 | 227.60 | 227.60 | 2 |
| 22 May 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
| 21 May 2024 | 223.50 | 223.50 | 222.70 | 222.70 | 222.70 | 30 |
| 20 May 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 17 May 2024 | 227.40 | 227.40 | 225.90 | 226.00 | 226.00 | 121 |
| 16 May 2024 | 225.70 | 228.50 | 225.70 | 227.40 | 227.40 | 28 |
| 15 May 2024 | 228.60 | 230.40 | 228.60 | 230.40 | 230.40 | 80 |
| 14 May 2024 | 235.70 | 235.70 | 226.50 | 227.70 | 227.70 | 35 |
| 13 May 2024 | 237.70 | 237.70 | 236.20 | 236.20 | 236.20 | 2 |
| 10 May 2024 | 232.80 | 237.80 | 232.80 | 237.70 | 237.70 | 78 |
| 09 May 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| 08 May 2024 | 229.20 | 230.20 | 229.20 | 230.20 | 230.20 | 40 |
| 07 May 2024 | 227.70 | 227.70 | 227.30 | 227.60 | 227.60 | 13 |
| 07 May 2024 | 1.2 Dividend | |||||
| 06 May 2024 | 230.70 | 232.70 | 230.00 | 232.70 | 231.50 | 75 |
| 03 May 2024 | 232.80 | 232.80 | 230.70 | 230.70 | 229.51 | 64 |
| 02 May 2024 | 233.90 | 234.40 | 232.60 | 232.80 | 231.60 | 102 |
| 30 Apr 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 230.90 | - |
| 29 Apr 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.41 | - |
| 26 Apr 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 228.61 | - |
| 25 Apr 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.60 | - |
| 24 Apr 2024 | 235.90 | 235.90 | 232.40 | 232.40 | 231.20 | 80 |
| 23 Apr 2024 | 232.00 | 235.20 | 232.00 | 235.20 | 233.99 | 330 |
| 22 Apr 2024 | 231.40 | 232.00 | 231.40 | 232.00 | 230.80 | 50 |
| 19 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.82 | - |
| 18 Apr 2024 | 229.10 | 229.10 | 228.30 | 228.90 | 227.72 | 105 |
| 17 Apr 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 229.21 | - |
| 16 Apr 2024 | 232.60 | 232.60 | 230.60 | 230.80 | 229.61 | 13 |
| 15 Apr 2024 | 232.10 | 232.90 | 232.10 | 232.90 | 231.70 | 40 |
| 12 Apr 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 231.10 | - |
| 11 Apr 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.29 | - |
| 10 Apr 2024 | 232.60 | 234.50 | 229.50 | 234.50 | 233.29 | 42 |
| 09 Apr 2024 | 238.30 | 238.30 | 236.90 | 236.90 | 235.68 | 101 |
| 08 Apr 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 238.96 | - |
| 05 Apr 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 240.35 | - |
| 04 Apr 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 246.02 | - |
| 03 Apr 2024 | 250.60 | 251.00 | 247.60 | 247.80 | 246.52 | 168 |
| 02 Apr 2024 | 254.70 | 254.70 | 250.60 | 250.60 | 249.31 | 20 |
| 28 Mar 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 249.61 | - |
| 27 Mar 2024 | 250.20 | 252.20 | 250.20 | 252.20 | 250.90 | 16 |
| 26 Mar 2024 | 247.70 | 249.50 | 247.70 | 249.50 | 248.21 | 40 |
| 25 Mar 2024 | 247.40 | 247.50 | 246.20 | 247.50 | 246.22 | 110 |
| 22 Mar 2024 | 250.40 | 250.70 | 250.40 | 250.70 | 249.41 | 7 |
| 21 Mar 2024 | 254.00 | 254.00 | 250.40 | 250.40 | 249.11 | 80 |
| 20 Mar 2024 | 256.00 | 256.00 | 253.70 | 253.70 | 252.39 | 75 |
| 19 Mar 2024 | 244.70 | 257.60 | 244.70 | 257.60 | 256.27 | 290 |
| 18 Mar 2024 | 244.20 | 245.40 | 244.20 | 245.40 | 244.13 | 10 |
| 15 Mar 2024 | 240.10 | 240.30 | 240.10 | 240.30 | 239.06 | 40 |
| 14 Mar 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 238.86 | - |
| 13 Mar 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 239.96 | - |
| 12 Mar 2024 | 240.30 | 240.30 | 239.80 | 239.80 | 238.56 | 50 |
| 11 Mar 2024 | 238.80 | 238.80 | 238.30 | 238.30 | 237.07 | 11 |
| 08 Mar 2024 | 241.90 | 241.90 | 238.80 | 238.80 | 237.57 | 38 |
| 07 Mar 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 237.97 | - |
| 06 Mar 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 237.97 | - |
| 05 Mar 2024 | 236.90 | 238.50 | 236.90 | 238.50 | 237.27 | 60 |
| 04 Mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.28 | - |
| 01 Mar 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 236.97 | - |
| 29 Feb 2024 | 234.50 | 238.20 | 234.50 | 238.20 | 236.97 | 45 |
| 28 Feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.20 | - |
| 27 Feb 2024 | 236.10 | 236.10 | 232.00 | 232.00 | 230.80 | 200 |
| 26 Feb 2024 | 235.90 | 236.50 | 235.90 | 236.50 | 235.28 | 105 |
| 23 Feb 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 232.40 | - |
| 22 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.80 | - |
| 21 Feb 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 230.51 | - |
| 20 Feb 2024 | 227.80 | 231.30 | 227.80 | 231.30 | 230.11 | 38 |
| 19 Feb 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 227.72 | - |
| 16 Feb 2024 | 230.80 | 231.30 | 230.80 | 231.30 | 230.11 | 30 |
| 15 Feb 2024 | 232.00 | 232.00 | 230.70 | 230.70 | 229.51 | 50 |
| 14 Feb 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 231.00 | 23 |
| 13 Feb 2024 | 229.30 | 232.90 | 229.30 | 232.90 | 231.70 | 25 |
| 12 Feb 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 225.93 | - |
| 09 Feb 2024 | 229.70 | 229.70 | 227.10 | 227.10 | 225.93 | 7 |
| 08 Feb 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 229.61 | - |
| *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.