Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hannover Rück SE logo
HNR1.DE
Hannover Rück SE
13:11:39
233 €
0.0000 (%0.00)
Previous Close: 232.2
Day Low₺232.2
Day High₺234.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HNR1.DE: Hannover Rück SE Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.955
CLOSE 23.9415

Low

LOW 17.3

High

HIGH 29.04
DATEOPENHIGHLOWCLOSE
01/01/200324.324.324.324.3
01/02/200324.325.1723.7524.65
01/03/200324.525.2924.525
01/06/200325.0125.2924.8124.91
01/07/20032525.652525.22
01/08/200325.325.4923.7924.1
01/09/200324.324.7923.8224.1
01/10/200324.0524.9523.6324.5
01/13/200324.524.8424.224.59
01/14/200324.7525.324.7525
01/15/200325.0525.323.8124.37
01/16/200324.642524.0124.6
01/17/200324.2624.624.0524.35
01/20/200324.424.4824.0524.05
01/21/20032424.452424.08
01/22/200324.0324.1823.4823.6
01/23/200323.623.7122.722.86
01/24/200322.9923.2322.6622.9
01/27/200322.922.9122.3422.7
01/28/200322.4122.9922.422.75
01/29/200322.7522.9522.222.9
01/30/20032323.82323.33
01/31/200323.6223.6523.0423.45
02/03/200323.5924.523.5924.5
02/04/200324.2124.2123.7423.8
02/05/200323.9423.9423.2523.31
02/06/200323.282423.2823.72
02/07/200323.523.5523.1123.11
02/10/200323.223.552323.55
02/11/200323.524.6923.523.95
02/12/200323.924.1622.4522.85
02/13/200322.9523.5422.6522.9
02/14/200322.823.9622.823.44
02/17/200323.524.3423.523.91
02/18/200324.1424.623.924.23
02/19/200324.4324.7923.8524.13
02/20/200324.124.2722.4522.6
02/21/200322.623.3522.422.5
02/24/200322.522.7722.1522.5
02/25/200322.422.421.721.95
02/26/200321.9122.1521.0221.55
02/27/200321.7421.882020.7
02/28/200320.8921.0520.6520.97
03/03/200321.1621.621.0721.24
03/04/200321.4321.4319.8920.22
03/05/200320.0720.819.8220.8
03/06/200320.7520.8519.8520.16
03/07/200319.9819.9819.319.57
03/10/200319.419.518.318.4
03/11/200318.3319.0117.6518.36
03/12/200318.3718.4117.317.47
03/13/200317.6318.3517.5418.16
03/14/200318.2120.4518.219.95
03/17/200319.8920.6319.220.52
03/18/200320.521.2219.7220.6
03/19/200320.621.4920.3521.11
03/20/200321.321.920.8121.4
03/21/200321.5921.9921.1521.49
03/24/200321.3822.521.0521.75
03/25/200321.5721.7520.520.5
03/26/200320.520.517.718.5
03/27/200318.6718.8917.5718.55
03/28/200318.3918.8218.1118.46
03/31/200318.518.517.817.96
04/01/20031818.671818.39
04/02/200318.519.4618.518.81
04/03/200318.7419.431818.03
04/04/20031819.51819.34
04/07/200319.5221.3519.5220.25
04/08/200320.3921.22020.8
04/09/200320.6220.9319.8620.7
04/10/200320.8421.320.3120.5
04/11/200320.4420.820.2220.45
04/14/200320.2720.620.2120.6
04/15/200320.7922.0920.7921.81
04/16/200322.1123.6222.1123.1
04/17/200323.123.722.5923.7
04/18/200323.723.723.723.7
04/21/200323.723.723.723.7
04/22/200323.7324.423.6124
04/23/200324.424.6923.9924.2
04/24/200324.4224.4223.623.74
04/25/200323.9523.9923.1823.58
04/28/200323.3724.3223.2323.77
04/29/200323.7424.2722.8823
04/30/200322.924.3622.5623.33
05/01/200323.3323.3323.3323.33
05/02/200323.132422.7723.3
05/05/200323.5123.6822.9123.28
05/06/200323.1123.5923.0123.58
05/07/200323.3724.4523.0423.59
05/08/200323.624.4123.423.74
05/09/200323.9524.623.1224.55
05/12/200324.625.3224.625.3
05/13/200325.1226.2324.7425.92
05/14/200325.7727.525.526.78
05/15/200326.5526.8325.5826.15
05/16/200325.9326.525.5826.2
05/19/200325.982624.9825.29
05/20/200325.0725.432525.1
05/21/200325.0225.0524.4224.99
05/22/200325.125.7524.6625.71
05/23/200325.12625.125.47
05/26/200325.226.0925.225.54
05/27/200325.525.524.5525.47
05/28/200324.725.0724.3224.52
05/29/200324.6424.824.424.4
05/30/200324.524.6924.124.45
06/02/200324.525.1824.524.88
06/03/200324.7124.7924.424.79
06/04/200324.625.624.5325.25
06/05/200325.425.5924.5425.5
06/06/200325.425.524.8125.5
06/09/200325.3925.3923.8623.98
06/10/200324.1924.8524.124.11
06/11/200324.2224.323.6623.95
06/12/200323.4125.2523.2524.75
06/13/200324.9525.223.6623.7
06/16/200323.925.1923.7124.7
06/17/200324.925.123.9324
06/18/200324.19252424.3
06/19/200324.324.322.7923.1
06/20/2003232322.3722.57
06/23/200322.7322.7321.8122.1
06/24/200321.8522.9521.8522.95
06/25/200322.7523.3322.7522.9
06/26/200322.923.222.5622.95
06/27/200323.3423.3722.8523.05
06/30/20032323.0222.322.6
07/01/200322.6922.820.5821.15
07/02/200321.4922.3321.4422.33
07/03/200322.6622.6621.7522.05
07/04/20032222.1921.8122.19
07/07/200322.1523.2122.1522.95
07/08/200323.1623.5522.8723.15
07/09/200323.32423.223.87
07/10/200323.9323.9523.3523.54
07/11/200323.624.223.323.81
07/14/20032424.623.924.57
07/15/200324.6324.7124.124.37
07/16/200324.524.6224.1824.3
07/17/200324.324.323.5523.82
07/18/200324.0324.2423.9124.15
07/21/200324.324.5524.1224.15
07/22/200324.1524.2123.123.45
07/23/200323.323.6322.8223.15
07/24/200323.223.6922.8323.53
07/25/200323.9724.4923.4423.67
07/28/200323.7124.423.7123.96
07/29/200324.1825.224.1724.53
07/30/200324.752524.524.58
07/31/200324.382524.3824.7
08/01/200324.4824.92424
08/04/200324.1824.9624.1824.7
08/05/200324.824.824.524.5
08/06/200324.524.6424.3724.59
08/07/200324.3724.524.0124.2
08/08/200324.0224.5124.0224.3
08/11/200324.4924.524.224.5
08/12/200324.4924.824.4624.77
08/13/200324.724.9524.4924.51
08/14/200324.624.7924.324.33
08/15/200324.3524.5124.1624.16
08/18/200324.2524.7824.1924.55
08/19/200324.7724.7724.2924.29
08/20/200324.5124.5124.0524.1
08/21/200324.224.3823.8424.05
08/22/200324.2524.4524.0524.3
08/25/200324.124.1223.723.75
08/26/200323.9824.223.5824.2
08/27/200324.724.823.6824.15
08/28/200324.2824.2823.924
08/29/20032424.523.8624.25
09/01/200324.2624.4823.624.2
09/02/200324.2824.3224.0724.1
09/03/200324.3925.124.1224.99
09/04/200325.12624.925.79
09/05/200325.8525.8925.3925.58
09/08/200325.7926.625.726.51
09/09/200326.526.925.526.3
09/10/200325.8326.2525.225.6
09/11/200325.592625.1225.99
09/12/200325.525.6924.624.85
09/15/20032525.4524.3124.85
09/16/20032525.2424.625.2
09/17/200325.4525.9425.4525.5
09/18/200325.525.8825.2625.5
09/19/200325.4525.5825.0125.2
09/22/200325.325.324.3724.6
09/23/200324.3624.523.9224.1
09/24/200324.2724.3323.6123.94
09/25/200323.6323.8523.1523.62
09/26/200323.9323.9323.2423.45
09/29/200323.523.6823.223.5
09/30/200323.723.722.3622.88
10/01/200322.7523.122.6423
10/02/200323.323.423.0523.3
10/03/200323.8124.0923.124.09
10/06/200323.924.0523.3523.93
10/07/200323.723.723.123.54
10/08/200323.2623.6223.2523.58
10/09/200323.5924.223.424.2
10/10/20032424.4123.823.95
10/13/200324.5424.6524.224.57
10/14/200324.7924.8524.1324.5
10/15/20032424.392424.3
10/16/200324.1624.8924.1524.3
10/17/200324.324.4923.923.91
10/20/200323.924.2823.7524
10/21/200324.1924.4524.124.39
10/22/200324.3924.4324.1624.41
10/23/200323.6524.2723.5324.01
10/24/200324.2724.2823.6823.99
10/27/200324.2924.6424.1124.41
10/28/200324.1624.6224.1424.5
10/29/200324.7125.324.4124.43
10/30/200324.7625.5824.6125
10/31/20032525.1824.8525
11/03/200325.0125.42525.3
11/04/200325.3525.4925.2525.48
11/05/200325.425.42525.18
11/06/200325.1525.2524.9525.25
11/07/200325.325.525.225.45
11/10/200325.525.5925.325.5
11/11/200325.1425.3924.9925.1
11/12/200325.0125.224.8725.1
11/13/200325.0225.2524.925.1
11/14/200324.9125.224.9125.11
11/17/2003252524.3524.73
11/18/200324.8624.924.4724.64
11/19/200324.6424.6424.1924.59
11/20/200324.4324.5923.524.35
11/21/200324.1124.6724.1124.24
11/24/200324.1524.5524.1524.5
11/25/200324.624.6524.324.5
11/26/200325.2926.624.926
11/27/200326.426.542626.51
11/28/200326.926.926.1326.9
12/01/200326.927.2926.7527.16
12/02/200327.2527.452727.25
12/03/200327.528.127.1127.99
12/04/200327.9828.082727.86
12/05/200327.927.9627.327.55
12/08/200327.9928.1427.328
12/09/200328.2529.0428.0728.2
12/10/200328.2528.2527.527.5
12/11/200327.4327.727.227.5
12/12/200327.827.827.5727.57
12/15/20032828.0727.6927.78
12/16/200327.7127.8527.4327.45
12/17/200327.527.827.2127.45
12/18/200327.4527.5227.3427.45
12/19/200327.527.7426.9527.12
12/22/200327.427.8127.3227.4
12/23/200327.527.8927.3227.89
12/24/200327.8927.8927.8927.89
12/25/200327.8927.8927.8927.89
12/26/200327.8927.8927.8927.89
12/29/200327.9327.9327.7127.8
12/30/200327.8528.0827.6127.72
12/31/200327.7227.7227.7227.72