HNR1.DE
Hannover Rück SE (HNR1.DE)
254.6000
€
+2.2000 (%+0.87)
HNR1.DE: Hannover Rück SE Historical Data
Historical price data, yearly archive and performance analysis for Hannover Rück SE.
Historical Chart
Loading chart...
Average
OPEN 262.1443
CLOSE 262.0957
Low
LOW 238
High
HIGH 292.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 243 | 247.2 | 242.2 | 247.2 |
| 01/03/2025 | 247 | 252.6 | 247 | 250.7 |
| 01/06/2025 | 250.8 | 251.7 | 247.8 | 250.6 |
| 01/07/2025 | 248.5 | 254.5 | 246.8 | 254 |
| 01/08/2025 | 254.1 | 255.6 | 253.1 | 255.1 |
| 01/09/2025 | 253.9 | 256.7 | 252.2 | 254.7 |
| 01/10/2025 | 255.5 | 257.5 | 249.9 | 250.9 |
| 01/13/2025 | 249 | 249.2 | 244.8 | 247.6 |
| 01/14/2025 | 248.6 | 248.6 | 245 | 246.8 |
| 01/15/2025 | 247.9 | 248 | 244.9 | 247.3 |
| 01/16/2025 | 247.9 | 253.5 | 247.1 | 253.5 |
| 01/17/2025 | 253.8 | 255.1 | 252.7 | 254.4 |
| 01/20/2025 | 254.7 | 255.9 | 253.4 | 255.2 |
| 01/21/2025 | 254.3 | 256.4 | 253.5 | 253.7 |
| 01/22/2025 | 256.6 | 264.1 | 256.3 | 260.3 |
| 01/23/2025 | 261 | 261.9 | 258.7 | 261.5 |
| 01/24/2025 | 261.3 | 261.6 | 257.8 | 257.8 |
| 01/27/2025 | 259.1 | 262.4 | 258.7 | 261.4 |
| 01/28/2025 | 260.5 | 262.7 | 259.3 | 261.6 |
| 01/29/2025 | 261.8 | 262.1 | 259.3 | 259.9 |
| 01/30/2025 | 260.6 | 261.9 | 257.9 | 258.8 |
| 01/31/2025 | 259.5 | 259.5 | 253.7 | 254.3 |
| 02/03/2025 | 251.7 | 254.2 | 250.7 | 254.2 |
| 02/04/2025 | 253.5 | 257.4 | 252.6 | 257.4 |
| 02/05/2025 | 255.7 | 260.3 | 254.7 | 258.2 |
| 02/06/2025 | 253.9 | 260 | 251 | 253.4 |
| 02/07/2025 | 254.6 | 256.6 | 252 | 252.8 |
| 02/10/2025 | 252.7 | 254.5 | 252.1 | 253.4 |
| 02/11/2025 | 254 | 255.5 | 252.4 | 254.2 |
| 02/12/2025 | 254.2 | 257.4 | 253.2 | 254.9 |
| 02/13/2025 | 255.9 | 258.2 | 251.7 | 257.1 |
| 02/14/2025 | 255 | 256.1 | 249.8 | 250.4 |
| 02/17/2025 | 250.2 | 255.5 | 250.2 | 254.9 |
| 02/18/2025 | 255 | 257 | 253.1 | 257 |
| 02/19/2025 | 256.5 | 256.5 | 247.5 | 248.2 |
| 02/20/2025 | 249.2 | 249.4 | 244.3 | 245.3 |
| 02/21/2025 | 245 | 246.3 | 243.1 | 246.3 |
| 02/24/2025 | 247.5 | 249.3 | 246.6 | 248.7 |
| 02/25/2025 | 247.9 | 249.2 | 246.9 | 247.1 |
| 02/26/2025 | 247.4 | 254.2 | 247.4 | 253.8 |
| 02/27/2025 | 253 | 255.8 | 251.3 | 255.1 |
| 02/28/2025 | 254.1 | 256.7 | 252.5 | 256.3 |
| 03/03/2025 | 256.4 | 265.8 | 255.8 | 264.8 |
| 03/04/2025 | 262.8 | 265.6 | 261.3 | 262.4 |
| 03/05/2025 | 265.2 | 269 | 264.7 | 267.2 |
| 03/06/2025 | 267.2 | 269.6 | 262.9 | 266.4 |
| 03/07/2025 | 264.2 | 267.5 | 261.3 | 266.5 |
| 03/10/2025 | 267.9 | 268.2 | 261.4 | 267 |
| 03/11/2025 | 267.6 | 271.4 | 266.1 | 267.8 |
| 03/12/2025 | 270.2 | 275 | 269.3 | 272.1 |
| 03/13/2025 | 277.4 | 280.4 | 271.5 | 274 |
| 03/14/2025 | 274.5 | 276.3 | 270.5 | 273.5 |
| 03/17/2025 | 273.6 | 274.7 | 271 | 273.1 |
| 03/18/2025 | 274.3 | 277.6 | 273.7 | 275 |
| 03/19/2025 | 274.5 | 274.9 | 269.9 | 271.6 |
| 03/20/2025 | 272.2 | 272.7 | 269.3 | 271.3 |
| 03/21/2025 | 269.9 | 273 | 268.8 | 271.6 |
| 03/24/2025 | 274 | 278 | 272.8 | 273.5 |
| 03/25/2025 | 274.2 | 276.9 | 273.9 | 275.6 |
| 03/26/2025 | 276.9 | 279.4 | 275.7 | 277.1 |
| 03/27/2025 | 275.7 | 278.7 | 273.2 | 277.8 |
| 03/28/2025 | 277.9 | 279 | 275.9 | 277.1 |
| 03/31/2025 | 275.7 | 275.9 | 272.1 | 274.7 |
| 04/01/2025 | 275.5 | 278.8 | 274.8 | 278.8 |
| 04/02/2025 | 278.6 | 279.4 | 276.3 | 279.1 |
| 04/03/2025 | 279.3 | 281.6 | 277.1 | 279.8 |
| 04/04/2025 | 279.2 | 281.4 | 264.5 | 265.6 |
| 04/07/2025 | 238 | 257.2 | 238 | 245.6 |
| 04/08/2025 | 249 | 259 | 247.8 | 257.4 |
| 04/09/2025 | 251.6 | 254.8 | 247 | 253.6 |
| 04/10/2025 | 266.6 | 267.6 | 261.6 | 262 |
| 04/11/2025 | 264.4 | 265.8 | 259.6 | 262.6 |
| 04/14/2025 | 267.8 | 270.6 | 266.4 | 270.6 |
| 04/15/2025 | 272 | 276.6 | 271.6 | 275.6 |
| 04/16/2025 | 274.6 | 277.6 | 273.6 | 277 |
| 04/17/2025 | 276.2 | 279 | 275 | 278 |
| 04/22/2025 | 278.4 | 283 | 278.2 | 280.6 |
| 04/23/2025 | 282.6 | 283.2 | 278.2 | 282.4 |
| 04/24/2025 | 282.6 | 284.4 | 279.6 | 280 |
| 04/25/2025 | 280.4 | 282 | 278.2 | 280.8 |
| 04/28/2025 | 280.6 | 280.8 | 274.4 | 274.4 |
| 04/29/2025 | 275.8 | 278.8 | 272.2 | 278.8 |
| 04/30/2025 | 280.6 | 282.8 | 279.2 | 282.4 |
| 05/02/2025 | 284.8 | 285.8 | 282 | 283.2 |
| 05/05/2025 | 284.6 | 290.8 | 284.4 | 290.6 |
| 05/06/2025 | 292.2 | 292.6 | 286.6 | 287.6 |
| 05/07/2025 | 288.6 | 289.4 | 286.2 | 288 |
| 05/08/2025 | 281.2 | 283.8 | 277.4 | 280 |
| 05/09/2025 | 280.4 | 282 | 277.8 | 281.4 |
| 05/12/2025 | 283.6 | 284.8 | 274.6 | 279 |
| 05/13/2025 | 271 | 274.8 | 266.4 | 266.6 |
| 05/14/2025 | 269.2 | 270 | 265 | 270 |
| 05/15/2025 | 270.2 | 276.8 | 268.6 | 276 |
| 05/16/2025 | 278 | 281.6 | 275.8 | 277.8 |
| 05/19/2025 | 277.4 | 279 | 276.6 | 279 |
| 05/20/2025 | 279.6 | 281.4 | 277.4 | 278.6 |
| 05/21/2025 | 278.6 | 282 | 278.2 | 280.4 |
| 05/22/2025 | 280.4 | 281.2 | 278 | 281 |
| 05/23/2025 | 281.8 | 281.8 | 272.8 | 277.4 |
| 05/26/2025 | 280 | 280.6 | 278.2 | 279.8 |
| 05/27/2025 | 279.4 | 280.4 | 278 | 279.6 |
| 05/28/2025 | 278.8 | 280 | 277 | 277.4 |
| 05/29/2025 | 279.2 | 279.4 | 276.8 | 277.2 |
| 05/30/2025 | 278.4 | 279.6 | 277 | 278.4 |
| 06/02/2025 | 277 | 282 | 276 | 281.4 |
| 06/03/2025 | 282.8 | 283 | 280.6 | 280.8 |
| 06/04/2025 | 283 | 283.4 | 279.8 | 280.2 |
| 06/05/2025 | 279.4 | 281.4 | 278.4 | 279.4 |
| 06/06/2025 | 281.2 | 284.6 | 279.6 | 284.2 |
| 06/09/2025 | 284.6 | 285.6 | 281.2 | 281.6 |
| 06/10/2025 | 282 | 282.6 | 275.8 | 275.8 |
| 06/11/2025 | 275 | 276 | 273.2 | 273.8 |
| 06/12/2025 | 270.6 | 271.4 | 267.6 | 270.2 |
| 06/13/2025 | 268.6 | 269.2 | 266.8 | 268.6 |
| 06/16/2025 | 269.2 | 270.6 | 268 | 270.4 |
| 06/17/2025 | 267 | 269.4 | 266.4 | 267.8 |
| 06/18/2025 | 268.6 | 269 | 266.8 | 267.2 |
| 06/19/2025 | 266 | 268 | 265.4 | 266.6 |
| 06/20/2025 | 268 | 270.8 | 267 | 268.2 |
| 06/23/2025 | 265.8 | 267.8 | 265.4 | 267 |
| 06/24/2025 | 272 | 272.4 | 265.8 | 266.8 |
| 06/25/2025 | 267.4 | 267.4 | 265 | 266.2 |
| 06/26/2025 | 267.4 | 267.4 | 263.2 | 264.2 |
| 06/27/2025 | 265.6 | 267.6 | 264 | 267.6 |
| 06/30/2025 | 268.4 | 268.8 | 265.4 | 267.2 |
| 07/01/2025 | 268.2 | 269.2 | 265.4 | 266.6 |
| 07/02/2025 | 267.4 | 269.6 | 262.8 | 263.8 |
| 07/03/2025 | 263.2 | 266.6 | 263.2 | 266.2 |
| 07/04/2025 | 264 | 267 | 264 | 266.2 |
| 07/07/2025 | 267.4 | 270 | 266.4 | 268.6 |
| 07/08/2025 | 268.2 | 268.8 | 266.2 | 268 |
| 07/09/2025 | 269 | 271.4 | 268.2 | 268.4 |
| 07/10/2025 | 269.8 | 269.8 | 265.8 | 265.8 |
| 07/11/2025 | 264.6 | 266.4 | 263 | 264.8 |
| 07/14/2025 | 263 | 263.4 | 261.4 | 263.4 |
| 07/15/2025 | 263.8 | 264.2 | 261 | 262.4 |
| 07/16/2025 | 261.6 | 264.8 | 261.6 | 264.4 |
| 07/17/2025 | 265 | 266.2 | 263.6 | 265.2 |
| 07/18/2025 | 267.2 | 268 | 265.2 | 265.8 |
| 07/21/2025 | 265.4 | 269.2 | 264.2 | 267.2 |
| 07/22/2025 | 267 | 269 | 265.8 | 267.2 |
| 07/23/2025 | 270.6 | 272.6 | 269.4 | 269.6 |
| 07/24/2025 | 272.8 | 273 | 268.2 | 269.8 |
| 07/25/2025 | 269.4 | 269.4 | 265.6 | 266.8 |
| 07/28/2025 | 269.2 | 269.6 | 264.8 | 265.6 |
| 07/29/2025 | 266.4 | 269 | 265.6 | 268 |
| 07/30/2025 | 268 | 268 | 265.2 | 265.4 |
| 07/31/2025 | 266.8 | 266.8 | 264.2 | 266.4 |
| 08/01/2025 | 263 | 265 | 261.4 | 261.4 |
| 08/04/2025 | 262.2 | 267.2 | 262.2 | 267 |
| 08/05/2025 | 267.8 | 270.2 | 266.6 | 269.6 |
| 08/06/2025 | 271.4 | 272.4 | 269.4 | 272.2 |
| 08/07/2025 | 274.6 | 279.4 | 273.2 | 277 |
| 08/08/2025 | 273.8 | 274 | 263 | 266 |
| 08/11/2025 | 267.8 | 267.8 | 265 | 265.6 |
| 08/12/2025 | 263 | 263.4 | 255.6 | 256.4 |
| 08/13/2025 | 256 | 258.8 | 255 | 257.4 |
| 08/14/2025 | 258.2 | 260.6 | 254.8 | 255.2 |
| 08/15/2025 | 255.6 | 256.2 | 254.6 | 256 |
| 08/18/2025 | 255.2 | 255.2 | 251.6 | 251.6 |
| 08/19/2025 | 251.6 | 253.4 | 250.4 | 253 |
| 08/20/2025 | 253.2 | 256.2 | 251.8 | 254.8 |
| 08/21/2025 | 254.2 | 256 | 253.8 | 256 |
| 08/22/2025 | 255.8 | 256 | 252.6 | 252.6 |
| 08/25/2025 | 252 | 254 | 251.6 | 251.8 |
| 08/26/2025 | 250.6 | 251 | 248.2 | 250 |
| 08/27/2025 | 250 | 251 | 248.4 | 250.6 |
| 08/28/2025 | 251.6 | 251.8 | 248.8 | 250 |
| 08/29/2025 | 249.2 | 250.6 | 248.8 | 248.8 |
| 09/01/2025 | 249.2 | 249.8 | 246 | 247.4 |
| 09/02/2025 | 246.6 | 247.2 | 244 | 244.6 |
| 09/03/2025 | 244 | 244.4 | 241.4 | 244.4 |
| 09/04/2025 | 244.6 | 247.4 | 244.6 | 246.6 |
| 09/05/2025 | 247.4 | 247.4 | 243.4 | 244.4 |
| 09/08/2025 | 244.2 | 244.6 | 241 | 244 |
| 09/09/2025 | 244.4 | 244.8 | 242.8 | 244 |
| 09/10/2025 | 243.4 | 244.6 | 242 | 243 |
| 09/11/2025 | 242.6 | 243.8 | 240.2 | 241.2 |
| 09/12/2025 | 246 | 249.8 | 245.4 | 249.8 |
| 09/15/2025 | 252 | 252 | 248 | 248 |
| 09/16/2025 | 246.6 | 246.8 | 241.2 | 241.2 |
| 09/17/2025 | 241.8 | 244.4 | 241.2 | 243.8 |
| 09/18/2025 | 243.6 | 246 | 243.4 | 245.2 |
| 09/19/2025 | 245 | 246.8 | 244.6 | 245.6 |
| 09/22/2025 | 244.6 | 246.2 | 243.8 | 245 |
| 09/23/2025 | 246.4 | 247 | 245.2 | 245.2 |
| 09/24/2025 | 244.2 | 246.8 | 243.8 | 245.8 |
| 09/25/2025 | 246 | 250.6 | 245.8 | 249.2 |
| 09/26/2025 | 251 | 255.4 | 250.6 | 254.4 |
| 09/29/2025 | 254.4 | 256 | 254 | 254.4 |
| 09/30/2025 | 256.4 | 256.8 | 253.6 | 256.6 |
| 10/01/2025 | 254.8 | 257.6 | 254.8 | 256.6 |
| 10/02/2025 | 259 | 259.6 | 256.4 | 257.6 |
| 10/03/2025 | 257.4 | 258.2 | 253.4 | 257 |
| 10/06/2025 | 259.6 | 265.6 | 259.2 | 265.2 |
| 10/07/2025 | 265.8 | 268.6 | 264.8 | 266.2 |
| 10/08/2025 | 266.4 | 270 | 265.6 | 268.8 |
| 10/09/2025 | 268.8 | 269 | 262.6 | 263 |
| 10/10/2025 | 263.4 | 265 | 261.4 | 261.4 |
| 10/13/2025 | 264.4 | 264.4 | 259 | 260 |
| 10/14/2025 | 257.2 | 262.2 | 257.2 | 261.6 |
| 10/15/2025 | 262.2 | 263.8 | 259 | 259 |
| 10/16/2025 | 260.6 | 260.6 | 252.8 | 253.2 |
| 10/17/2025 | 250.2 | 251.4 | 248.6 | 250.2 |
| 10/20/2025 | 252.4 | 254.2 | 250.4 | 253.4 |
| 10/21/2025 | 254.6 | 256 | 254 | 254.8 |
| 10/22/2025 | 256.6 | 257.4 | 254.6 | 257.4 |
| 10/23/2025 | 256.4 | 257.2 | 255 | 255.4 |
| 10/24/2025 | 256 | 256.2 | 254.4 | 255.8 |
| 10/27/2025 | 257 | 257.4 | 254.6 | 255.8 |
| 10/28/2025 | 256.6 | 256.6 | 251.8 | 252.2 |
| 10/29/2025 | 250.6 | 252 | 249.8 | 251.8 |
| 10/30/2025 | 252.4 | 252.8 | 249.2 | 252.2 |
| 10/31/2025 | 252 | 252 | 245 | 247.4 |
| 11/03/2025 | 247 | 248 | 245.4 | 247 |
| 11/04/2025 | 245 | 248.2 | 243.2 | 248.2 |
| 11/05/2025 | 248.2 | 253 | 247.8 | 253 |
| 11/06/2025 | 253.2 | 253.2 | 248.4 | 249.8 |
| 11/07/2025 | 250 | 250.6 | 246.2 | 248.6 |
| 11/10/2025 | 254 | 260 | 252.2 | 257.4 |
| 11/11/2025 | 258.6 | 262 | 257.4 | 259.6 |
| 11/12/2025 | 261 | 262.6 | 258 | 258 |
| 11/13/2025 | 260 | 262.8 | 259.2 | 261 |
| 11/14/2025 | 260.8 | 261.4 | 256.4 | 259 |
| 11/17/2025 | 259.8 | 259.8 | 255.8 | 257.2 |
| 11/18/2025 | 254.4 | 255.4 | 253.4 | 255.2 |
| 11/19/2025 | 254.6 | 255.2 | 252.4 | 252.4 |
| 11/20/2025 | 253.2 | 254.6 | 252.8 | 254.6 |
| 11/21/2025 | 254 | 255.4 | 253.2 | 254.6 |
| 11/24/2025 | 255.6 | 256.4 | 253.6 | 255 |
| 11/25/2025 | 255 | 258.8 | 252.8 | 258.4 |
| 11/26/2025 | 258.2 | 258.8 | 257.2 | 257.6 |
| 11/27/2025 | 258.6 | 259.8 | 257.4 | 258.8 |
| 11/28/2025 | 259.4 | 259.4 | 256.4 | 259.4 |
| 12/01/2025 | 260.4 | 260.6 | 256.2 | 257 |
| 12/02/2025 | 257.6 | 257.8 | 256 | 256.4 |
| 12/03/2025 | 255 | 255.2 | 251.4 | 253.2 |
| 12/04/2025 | 252.6 | 255.2 | 251.8 | 254.8 |
| 12/05/2025 | 250.2 | 253.8 | 249.4 | 253.2 |
| 12/08/2025 | 250 | 252.8 | 248.8 | 251.6 |
| 12/09/2025 | 251.8 | 254.6 | 251.8 | 254 |
| 12/10/2025 | 253.6 | 258 | 251.8 | 258 |
| 12/11/2025 | 257.4 | 259 | 256.4 | 258.6 |
| 12/12/2025 | 258.2 | 261.2 | 257.8 | 260.2 |
| 12/15/2025 | 261.8 | 263 | 260.2 | 263 |
| 12/16/2025 | 263.2 | 263.4 | 260.8 | 262.8 |
| 12/17/2025 | 262.8 | 262.8 | 258.6 | 258.6 |
| 12/18/2025 | 258.4 | 261.2 | 257.2 | 261.2 |
| 12/19/2025 | 261.4 | 264.4 | 261.2 | 263.6 |
| 12/22/2025 | 263 | 265.6 | 262.4 | 264.8 |
| 12/23/2025 | 266.2 | 267.8 | 265.8 | 266.6 |
| 12/29/2025 | 267.6 | 267.8 | 264.6 | 267.8 |
| 12/30/2025 | 267.6 | 267.8 | 265.4 | 266.2 |