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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.9629
CLOSE 27.9119

Low

LOW 18.82

High

HIGH 35.2
DATEOPENHIGHLOWCLOSE
01/02/200922.3323.7321.5822.36
01/05/200922.5722.6721.1522.41
01/06/20092323.521.9722.8
01/07/200922.622.921.8122.24
01/08/200921.8122.4821.8122.2
01/09/200922.6422.6421.622.2
01/12/200921.6524.4421.6523.7
01/13/200923.3323.7322.323
01/14/200923.923.922.523.26
01/15/200923.624.3523.1123.87
01/16/200924.425.523.1623.41
01/19/200923.523.922.6422.98
01/20/200923.423.9922.6223.86
01/21/200923.9324.3522.1722.49
01/22/200922.8222.920.0620.76
01/23/200920.6921.1918.8220.84
01/26/200921.4622.1521.0121.45
01/27/200921.521.520.2520.64
01/28/200921.0923.9421.0823.83
01/29/200923.7224.9623.2524.34
01/30/200923.9824.5923.1324.02
02/02/200924.3524.3522.9423.9
02/03/200923.427.7423.426.3
02/04/200926.327.4925.7526.73
02/05/200926.328.2126.327
02/06/200926.9527.7526.5527
02/09/200927.427.426.1626.33
02/10/200926.2126.6525.425.4
02/11/200925.826.3424.6125.8
02/12/200925.5225.9824.9125.09
02/13/200925.6825.9724.8125.19
02/16/200925.226.8425.0525.91
02/17/200925.925.9125.0125.23
02/18/200925.9425.9423.9124.67
02/19/200924.6725.9224.6725.5
02/20/200925.426.4124.725.99
02/23/200926.227.5426.1426.9
02/24/20092626.8525.126.7
02/25/200926.426.8624.9925.41
02/26/200925.427.325.426.83
02/27/200926.0528.7126.0528.71
03/02/200927.828.6127.0427.69
03/03/200927.8928.3927.2427.29
03/04/200927.627.6425.726.41
03/05/200926.6426.9823.4423.44
03/06/200923.5523.7521.8922.45
03/09/200922.722.720.8221.18
03/10/20092122.4120.9622.03
03/11/200922.526.422.3324.12
03/12/200923.524.9822.2724.14
03/13/200924.124.422.5923.55
03/16/200923.552523.1925
03/17/200924.6626.0124.3226.01
03/18/200926.2627.225.8426.59
03/19/200926.928.426.5626.84
03/20/200926.2926.7524.6324.65
03/23/200924.5725.923.9825.54
03/24/200926.0126.4524.2524.57
03/25/200924.8925.1824.5124.6
03/26/200924.424.623.5824.35
03/27/200924.6924.6923.6724.6
03/30/200924.4524.4523.1323.47
03/31/200923.0124.132324
04/01/200923.924.3723.6924.06
04/02/200924.426.4523.8825.92
04/03/200925.9926.3425.2625.85
04/06/20092627.3725.7626.05
04/07/200926.5726.6325.726.17
04/08/200925.926.425.3225.59
04/09/200926.4526.4525.2525.92
04/14/200926.4527.1625.8126.46
04/15/200925.9926.3925.4626
04/16/200926.1327.125.7527.1
04/17/200926.927.1625.7526.06
04/20/200926.4726.4724.1324.2
04/21/200924.7924.7923.6824.22
04/22/200923.9624.5923.0924.12
04/23/200924.1524.9924.1524.99
04/24/20092525.824.825.77
04/27/200926.0526.0523.9225.1
04/28/200924.9925.1924.2724.59
04/29/200925.225.224.0124.33
04/30/200924.4425.3524.2124.57
05/04/200925.0627.0225.0626.61
05/05/200927.2527.3324.7726.1
05/06/200926.4526.4525.3225.38
05/07/200925.526.3725.0325.77
05/08/200926.1426.8425.9926.51
05/11/200926.7526.8325.826.43
05/12/200926.0526.6425.5625.76
05/13/200926.4726.4724.6325.09
05/14/200925.4126.224.6126.2
05/15/200926.326.4225.7426.27
05/18/200926.528.1226.0727.96
05/19/200928.052928.0128.4
05/20/200928.9928.9927.6528.33
05/21/200927.928.526.8827.01
05/22/200927.0127.9326.8527.62
05/25/200927.9127.9526.4226.94
05/26/200926.9127.8626.3227.64
05/27/200927.9127.9526.7927.14
05/28/200926.7527.1126.0726.68
05/29/200926.5226.6826.0726.47
06/01/200926.8727.3926.3226.51
06/02/200926.826.8725.8126.29
06/03/200926.726.7325.7225.75
06/04/200926.4626.5925.8525.88
06/05/200926.4826.4925.8625.95
06/08/200925.9126.1725.4225.55
06/09/200926.1526.1525.1125.5
06/10/200926.4326.4425.525.57
06/11/200925.7326.5325.6326.53
06/12/200926.4426.8926.0326.36
06/15/200926.3926.4225.325.43
06/16/200925.4525.6725.1225.42
06/17/200925.4725.7924.5624.85
06/18/200925.4525.8524.925.33
06/19/200925.225.5625.0125.25
06/22/200925.225.3924.6624.7
06/23/20092525.9524.5425.52
06/24/200925.7825.924.9425.3
06/25/200925.0126.1924.9426
06/26/200926.326.6825.0625.26
06/29/200925.1525.9124.8725.91
06/30/200926.0126.3625.526.36
07/01/200926.5727.3326.227.33
07/02/200927.3527.3826.0526.3
07/03/200926.426.625.926.38
07/06/200926.3427.0625.826.04
07/07/200926.2626.2824.925.1
07/08/200925.0225.0824.4524.51
07/09/200924.8925.0824.0324.14
07/10/20092424.123.1223.6
07/13/200923.624.7323.4424.52
07/14/200924.8925.3624.3824.66
07/15/200924.8925.3724.7125.28
07/16/200925.3525.6825.0825.38
07/17/200925.425.8725.3125.45
07/20/200925.622625.6225.8
07/21/200925.9126.3525.8426.15
07/22/200926.1426.2525.125.6
07/23/200925.6926.4225.4126.42
07/24/200926.4727.0926.1726.56
07/27/200926.6227.0826.5626.8
07/28/200926.9927.0626.1126.6
07/29/200926.526.8826.326.74
07/30/20092727.742727.54
07/31/200927.628.927.4128.55
08/03/200928.3628.7127.327.83
08/04/20092828.3827.7528.15
08/05/200928.128.427.5227.98
08/06/200929.230.3528.429.64
08/07/20093030.3528.8329.55
08/10/200929.5630.5629.3729.56
08/11/200929.5929.6628.2228.56
08/12/200929.0929.3428.3429.25
08/13/200929.1830.7428.9230.58
08/14/200930.632.1930.631.5
08/17/200931.0331.129.7530.03
08/18/200930.1930.4529.6829.95
08/19/200929.7931.1429.3830.62
08/20/200930.9931.1530.230.4
08/21/200930.430.4929.9130.4
08/24/200930.431.2930.431.16
08/25/200931.2631.2630.5530.73
08/26/200930.7531.0230.430.43
08/27/200930.530.730.0630.37
08/28/200930.7531.130.630.98
08/31/200930.9531.1830.5230.7
09/01/200930.9131.1129.5529.8
09/02/200929.9529.9929.429.6
09/03/200929.430.3129.430.06
09/04/200929.9330.2529.7430.16
09/07/200930.130.1729.7930.14
09/08/200930.230.229.4530.1
09/09/200929.9130.0229.730
09/10/200930.0530.1529.7529.89
09/11/200930.0930.129.4829.73
09/14/200929.7230.2229.6330.1
09/15/20093030.2529.8130.19
09/16/200930.330.529.9230.16
09/17/200930.4230.7230.1530.67
09/18/200930.4632.530.3132.5
09/21/200932.5732.5931.5532.34
09/22/200931.9932.4331.5331.71
09/23/200931.4131.5230.8131.03
09/24/200931.1431.4230.830.95
09/25/200930.7531.330.7530.81
09/28/200931.1431.1630.1130.63
09/29/200930.5431.130.5430.9
09/30/200931.3231.553131.33
10/01/200931.6531.9331.2231.22
10/02/200930.931.5430.8330.97
10/05/200931.3931.9131.1631.44
10/06/200931.2332.0331.2331.91
10/07/200931.7232.4531.6532.18
10/08/200932.4533.1532.3432.85
10/09/200933.0233.9832.9633.52
10/12/200933.5533.933.1733.57
10/13/200933.534.6133.3834.32
10/14/200934.7535.234.3334.65
10/15/200934.4634.4933.4733.84
10/16/200933.8334.1633.733.98
10/19/200934.1734.5334.0634.36
10/20/200934.5134.5133.9934.24
10/21/200934.3534.4633.2633.8
10/22/200933.433.533.0533.37
10/23/200933.934.1933.1333.31
10/26/200933.533.531.5131.56
10/27/200931.932.131.2231.28
10/28/200931.6831.6830.4230.42
10/29/200930.2232.043031.72
10/30/200931.631.6730.6430.64
11/02/200930.5330.8930.1830.6
11/03/200930.2630.6129.9230.04
11/04/200930.0431.4830.0431.23
11/05/200930.7531.7130.731.3
11/06/200932.232.832.1632.28
11/09/200932.833.3432.6232.86
11/10/200932.933.1531.7531.88
11/11/200932.3533.1432.2732.71
11/12/200932.8533.4732.5433.19
11/13/200933.533.532.633.12
11/16/200933.933.933.433.74
11/17/200933.4533.7533.4533.51
11/18/200933.5133.6932.6833
11/19/200932.8133.1432.7332.73
11/20/200932.733.2932.1132.12
11/23/200932.2233.6232.2233.46
11/24/200933.2933.8133.1233.35
11/25/200933.4333.833.2733.35
11/26/200933.1533.2631.831.81
11/27/200931.532.4431.1332.24
11/30/200932.532.5631.7231.74
12/01/200931.7632.8531.7632.63
12/02/200932.6332.7832.1932.48
12/03/200932.5333.1832.5333.17
12/04/200932.632.9932.1832.71
12/07/200932.8532.9432.5532.77
12/08/200933.1533.1532.3932.44
12/09/200932.1432.6231.7231.79
12/10/200931.632.0331.431.54
12/11/200932.4832.4831.7431.82
12/14/200932.432.431.4131.47
12/15/200931.8332.0731.2831.86
12/16/200932.2232.8531.9732.45
12/17/200932.332.732.0232.02
12/18/200931.9632.1331.7631.79
12/21/20093232.7431.8132.63
12/22/200932.5932.8532.3132.7
12/23/200932.632.8632.2632.36
12/28/200932.6132.8432.632.84
12/29/200932.7833.0532.6133.05
12/30/200932.8533.1332.7132.71