HNR1.DE: Hannover Rück SE Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 96.8641

CLOSE 96.8398

Low

LOW 83

High

HIGH 106.45

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	103.55	103.95	102.05	103
01/05/2016	103.95	104.5	101.2	102.35
01/06/2016	102.25	103.2	101.4	102.2
01/07/2016	99.66	100.65	98.41	100.05
01/08/2016	99.98	101.35	98.65	98.65
01/11/2016	98.6	100.1	96.91	99
01/12/2016	99.35	101.2	99.25	101
01/13/2016	101.6	102.2	99.98	100.15
01/14/2016	99.24	99.24	96.81	98
01/15/2016	97.6	98.36	94.46	95.7
01/18/2016	95.26	96.8	94.62	94.9
01/19/2016	97	97.45	96.27	96.7
01/20/2016	94.69	95.02	92.96	93.27
01/21/2016	92.85	95.46	92.75	93.96
01/22/2016	95.57	96.09	94.82	94.82
01/25/2016	95.48	96.51	95.22	95.64
01/26/2016	96.1	96.47	94.59	95.8
01/27/2016	95.73	96.41	95.07	96.38
01/28/2016	95.53	96.46	93.88	94.31
01/29/2016	95.24	96.65	95.24	96.6
02/01/2016	97.5	97.84	95.12	96.27
02/02/2016	95.8	96.17	94.06	94.22
02/03/2016	93.68	93.84	90.95	91.25
02/04/2016	93	93.38	89.68	90.7
02/05/2016	90.86	91.4	88.36	88.73
02/08/2016	88.71	89.49	85.13	85.56
02/09/2016	85.95	86.75	84.41	85.27
02/10/2016	86.04	88.82	85.29	87.42
02/11/2016	86.44	86.44	83.64	84.12
02/12/2016	84.77	85.8	84.52	85.71
02/15/2016	88.3	89.68	87.99	88.87
02/16/2016	89.66	89.73	87.61	88.24
02/17/2016	88.92	91.44	88.22	91.44
02/18/2016	92.49	93.3	91.7	92.73
02/19/2016	92.66	92.86	91.13	92.15
02/22/2016	92.82	94.55	92.82	94.53
02/23/2016	93.95	95.11	93.1	93.85
02/24/2016	93.64	94.11	92.01	92.42
02/25/2016	93.15	94.76	93.08	93.89
02/26/2016	94.93	95.67	94.34	95
02/29/2016	94.7	94.99	93.35	94.8
03/01/2016	94.77	97.09	94.02	97.03
03/02/2016	98.49	98.62	96.4	97.39
03/03/2016	97.22	97.33	95.78	96.4
03/04/2016	96.84	97.05	94.83	95.43
03/07/2016	95.08	96.06	93.89	94.56
03/08/2016	93.43	93.79	92.23	93.29
03/09/2016	93.19	95.31	93	94.55
03/10/2016	97.5	100.9	95.35	95.57
03/11/2016	97.99	102.4	97.45	101.2
03/14/2016	102.9	103.1	100.15	100.75
03/15/2016	101.2	102.15	100.3	101.7
03/16/2016	102.05	103.85	102.05	103.15
03/17/2016	103.4	103.8	101.1	102
03/18/2016	104	104	100.2	100.45
03/21/2016	100.3	102.5	100	100.85
03/22/2016	100.4	102.3	99.59	102.3
03/23/2016	103.25	103.45	101.9	102.55
03/24/2016	101.7	102.05	100.55	100.8
03/29/2016	101.7	102.5	100.85	102.15
03/30/2016	102.75	103.1	102.15	102.95
03/31/2016	102.5	103.2	102.35	102.4
04/01/2016	101.2	101.65	99.91	101.3
04/04/2016	101.35	103.05	100.95	101.65
04/05/2016	100.1	100.25	98.55	99.42
04/06/2016	99.51	100.05	98.59	99.81
04/07/2016	100.25	100.55	99.55	100.15
04/08/2016	100.45	100.9	100	100.55
04/11/2016	100.6	101.65	99.75	101.15
04/12/2016	101.15	103.05	100.85	102.9
04/13/2016	103.8	105.75	103.5	105.7
04/14/2016	105.5	106.2	104.9	106.2
04/15/2016	106	106	104.45	104.75
04/18/2016	103.9	105.3	103.45	104.9
04/19/2016	105.15	106.45	104.8	105.6
04/20/2016	105.5	105.7	104.75	105.5
04/21/2016	105.7	105.95	103.55	103.95
04/22/2016	103.9	104.15	103.15	103.2
04/25/2016	103.45	103.9	102.5	102.85
04/26/2016	103.2	104.45	103	103.15
04/27/2016	103.05	103.25	99.7	101.2
04/28/2016	100.75	102.2	99.44	101.9
04/29/2016	101.4	101.8	99.58	99.58
05/02/2016	100	101.5	99.24	101.35
05/03/2016	100.15	100.55	98.63	99.42
05/04/2016	99.4	100.3	98.67	99.65
05/05/2016	99.61	100.2	98.81	99.58
05/06/2016	99.47	100.05	98.6	100.05
05/09/2016	101.05	102.45	100.25	101.15
05/10/2016	102.55	106.4	100.55	101
05/11/2016	97.52	97.97	95.9	96.86
05/12/2016	96.6	97.65	95.03	96.04
05/13/2016	95.3	96.63	94.65	96.39
05/17/2016	96.6	97.52	96.3	96.53
05/18/2016	95.5	97.11	94.97	97.01
05/19/2016	96.48	97.39	96.08	96.12
05/20/2016	96.72	97.33	96.25	96.89
05/23/2016	96.92	97.5	96.06	96.14
05/24/2016	95.91	99.32	95.41	99.2
05/25/2016	99.73	100.6	99.4	99.48
05/26/2016	100.1	101.05	99.15	100.9
05/27/2016	100.45	101.15	99.9	100.9
05/30/2016	100.9	100.95	99.98	100.2
05/31/2016	100.15	101.95	99.97	101.35
06/01/2016	100.95	101.35	100.25	100.7
06/02/2016	100.2	100.65	99.51	99.86
06/03/2016	100	100.45	97.77	98.52
06/06/2016	98.47	99.36	98.3	98.59
06/07/2016	98.77	99.58	98.16	99.11
06/08/2016	98.69	99.78	97.74	98.77
06/09/2016	100.15	100.95	98.81	99.08
06/10/2016	98.95	99.18	94.52	95.88
06/13/2016	91.64	93.67	91.22	92.33
06/14/2016	91.7	92.74	91.15	92.22
06/15/2016	92.75	93.01	91.69	91.69
06/16/2016	90.92	92.03	90.42	91.68
06/17/2016	92.35	93.36	92.17	92.71
06/20/2016	94.62	96.32	94.62	95.95
06/21/2016	95.76	96.69	95.55	96.46
06/22/2016	97	97.9	96.49	97.26
06/23/2016	97.89	98.49	96.61	98.2
06/24/2016	85.29	95.16	83	92.92
06/27/2016	93.9	94.03	89.12	89.36
06/28/2016	91.15	92.78	90.52	91.24
06/29/2016	91.5	93.59	91.48	93.04
06/30/2016	92.81	94.33	92.5	93.81
07/01/2016	94.79	96.17	94.41	95.85
07/04/2016	96.11	96.29	94.18	94.45
07/05/2016	93.9	93.9	90.69	91.14
07/06/2016	90.59	91.04	88.62	89.35
07/07/2016	89.6	90.56	89.5	89.68
07/08/2016	89.5	91.39	89.14	90.81
07/11/2016	91.42	91.86	90.39	91.43
07/12/2016	91.32	92.91	91.31	91.89
07/13/2016	91.67	92.2	91.28	91.7
07/14/2016	92.28	92.61	90.73	92.2
07/15/2016	92.02	92.54	90.81	91.21
07/18/2016	91.23	92.52	91.12	91.95
07/19/2016	92.01	92.06	90.88	91.47
07/20/2016	92.01	93.02	91.22	92.39
07/21/2016	92.58	92.83	90.27	90.62
07/22/2016	90.05	90.98	89.73	90.56
07/25/2016	90.48	91.45	89.9	90.72
07/26/2016	90.61	91.71	90.2	90.78
07/27/2016	91.65	93.01	91.55	92.86
07/28/2016	91.99	93.21	90.9	90.9
07/29/2016	91.44	91.9	90.8	91.52
08/01/2016	92.25	92.79	90.84	91.25
08/02/2016	90.98	91.69	90.2	91.44
08/03/2016	91.86	92.02	90.23	91.14
08/04/2016	88.7	89	83.19	86.8
08/05/2016	87.67	89.35	87.28	89.33
08/08/2016	89.95	92.73	89.25	92.24
08/09/2016	92.07	94.22	91.51	94.06
08/10/2016	93.82	95.11	93.28	93.72
08/11/2016	93.69	94.02	92.76	93.74
08/12/2016	93.15	93.53	92.64	93.24
08/15/2016	93.43	94	93.04	93.4
08/16/2016	92.26	93.5	91.76	91.93
08/17/2016	92.14	92.38	90.45	90.45
08/18/2016	92.5	92.55	91.27	91.47
08/19/2016	91.29	91.4	89.74	90.24
08/22/2016	90.31	91.68	90	90.57
08/23/2016	90.87	91.67	90.3	91.55
08/24/2016	91.09	92.1	91.02	91.55
08/25/2016	90.65	91.07	90.24	90.76
08/26/2016	90.47	91.21	89.98	90.54
08/29/2016	90.43	90.88	89.89	90.64
08/30/2016	90.93	91.72	90.6	90.98
08/31/2016	90.7	92.41	90.64	91.6
09/01/2016	91.13	93.11	91.13	91.33
09/02/2016	93.05	93.67	91.05	93.67
09/05/2016	93.81	94.07	93.4	93.53
09/06/2016	93.87	93.9	92.57	92.83
09/07/2016	92.81	94.15	92.18	93.57
09/08/2016	93.65	94.23	92.99	93.86
09/09/2016	93.76	94.2	93.26	93.35
09/12/2016	91.68	92.7	91.16	92.6
09/13/2016	93.15	93.37	92.51	92.81
09/14/2016	92.92	93.54	92.59	92.68
09/15/2016	92.53	93.11	92.2	92.89
09/16/2016	92.79	93.3	92.02	92.09
09/19/2016	92.77	93.36	92.51	93.17
09/20/2016	93.06	94.35	92.72	93.66
09/21/2016	94.48	95.45	94.42	94.64
09/22/2016	96	98.06	96	97.63
09/23/2016	97.52	97.58	96.79	97.11
09/26/2016	96.49	96.7	95.01	95.57
09/27/2016	95.94	96.06	93.7	94.76
09/28/2016	94.97	95.52	94.54	95.34
09/29/2016	96	96.48	94.42	94.78
09/30/2016	93.46	95.53	92	95.34
10/04/2016	95.35	95.6	94.13	94.68
10/05/2016	94.18	95.93	93.11	94.92
10/06/2016	95.4	95.5	93.25	93.55
10/07/2016	93.36	94	92.08	92.65
10/10/2016	92.77	95.2	92.64	95.01
10/11/2016	94.83	95.82	94.61	95.15
10/12/2016	95.29	95.9	94.77	95.6
10/13/2016	95.1	95.1	93.53	93.93
10/14/2016	94.91	96.54	94.85	96.16
10/17/2016	95.99	96.22	95.21	95.39
10/18/2016	96.15	97.01	95.72	96.95
10/19/2016	96.9	97.63	96.32	97.14
10/20/2016	97.29	99.11	97.1	99.07
10/21/2016	100	100.55	99.29	99.75
10/24/2016	100.15	101.5	100	101.3
10/25/2016	101.3	102.35	101.05	101.25
10/26/2016	101.2	102	100.45	101
10/27/2016	101.3	102.05	100.85	101.9
10/28/2016	101.55	101.8	100.6	101.15
10/31/2016	101.15	101.9	100.8	101.55
11/01/2016	102	102	100.55	100.75
11/02/2016	100.3	100.45	98.14	98.14
11/03/2016	98.18	100.3	98.11	99.47
11/04/2016	99.4	99.41	97.81	97.81
11/07/2016	99.36	99.76	99.03	99.55
11/08/2016	99.69	100.35	98.72	99.42
11/09/2016	96.36	100.6	96.17	100.45
11/10/2016	102.45	106.4	102.25	105.35
11/11/2016	105.75	106.25	103.3	103.6
11/14/2016	104.8	105.25	102.95	103.3
11/15/2016	103.5	104	101.6	103.55
11/16/2016	102.9	104.4	102	102.5
11/17/2016	101.7	102.65	101.4	102.6
11/18/2016	101.6	101.9	99.78	99.8
11/21/2016	100.2	100.7	99.68	99.95
11/22/2016	100.05	101	99.55	100.45
11/23/2016	100.8	100.95	99.82	100.25
11/24/2016	100.2	100.55	99.65	100.3
11/25/2016	100.3	100.8	99.73	100.7
11/28/2016	100.05	100.05	99.03	99.68
11/29/2016	99.04	100.3	98.64	100.1
11/30/2016	100.1	100.95	99.99	100.15
12/01/2016	99.99	100.45	98.86	99.21
12/02/2016	98.73	100.15	98.31	99.77
12/05/2016	99.88	102.05	99.83	101.3
12/06/2016	101.3	103.05	100.7	103
12/07/2016	103.8	104.35	102.95	104.25
12/08/2016	104.6	104.6	100.55	103.1
12/09/2016	103.1	103.55	102.3	103.2
12/12/2016	104.4	104.6	102.75	103.35
12/13/2016	103.65	104.4	103.5	103.65
12/14/2016	103.4	104.15	103	103.65
12/15/2016	103.75	104.3	102.2	103
12/16/2016	101.4	103.75	101.35	103
12/19/2016	102.8	102.85	102.1	102.25
12/20/2016	102.1	103.2	102.05	103.05
12/21/2016	102.5	103.1	102	102.55
12/22/2016	102.35	102.95	102.05	102.5
12/23/2016	102.55	103.55	102.45	103.05
12/27/2016	103.35	104	103.2	103.55
12/28/2016	103.3	103.55	102.85	103.35
12/29/2016	102.95	103.2	102.7	103.15
12/30/2016	102.9	103.15	102.55	102.8

Menu

Create your free account now!

HNR1.DE: Hannover Rück SE Historical Data

2016 Historical Chart

Average

Low

High