HNR1.DE: Hannover Rück SE Historical Data

2017 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 106.156

CLOSE 106.1125

Low

LOW 94.65

High

HIGH 116.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	102	103.85	102	103.7
01/03/2017	103.9	105	103.9	104.7
01/04/2017	105	105.7	105	105.6
01/05/2017	103.6	103.8	102.25	102.55
01/06/2017	102.55	102.75	102.15	102.65
01/09/2017	102.9	102.95	101.8	102.4
01/10/2017	102.05	102.05	100.75	101.25
01/11/2017	101.25	101.9	100.65	101.55
01/12/2017	101.35	101.55	100.4	100.8
01/13/2017	101.2	102	101.05	101.95
01/16/2017	101.65	101.7	101.05	101.45
01/17/2017	101.5	101.55	100.25	101.1
01/18/2017	101.2	101.35	100.3	101.1
01/19/2017	101.5	102.15	101.05	101.55
01/20/2017	101.35	102.25	101	101.7
01/23/2017	101.2	101.2	100.15	100.6
01/24/2017	101.1	101.55	100.2	101.55
01/25/2017	101.95	103.55	101.75	103.3
01/26/2017	103.8	104.1	103.15	103.4
01/27/2017	103.4	103.95	103	103.9
01/30/2017	103.5	103.75	102.45	103
01/31/2017	103	103.55	101.65	101.65
02/01/2017	102	102.85	101.55	101.9
02/02/2017	103.05	104.25	102.85	103.95
02/03/2017	104.2	104.85	103.75	104.3
02/06/2017	104.35	104.45	102.1	102.2
02/07/2017	102.3	104.3	102.05	103.85
02/08/2017	103.35	104.6	103.35	104.3
02/09/2017	104.35	105.75	104.25	105.5
02/10/2017	105.9	106.05	105.2	106.05
02/13/2017	106	107.25	106	107.25
02/14/2017	107.2	107.35	106.35	107.05
02/15/2017	107.4	107.55	106.3	106.6
02/16/2017	106.35	107.35	106.05	107.1
02/17/2017	107	107.55	105.8	106.5
02/20/2017	106.9	107.4	106.85	106.9
02/21/2017	107	107.75	106.6	107.65
02/22/2017	107.6	107.85	107.25	107.8
02/23/2017	107.5	108.3	106.85	107.55
02/24/2017	107.2	108.05	106.3	107.3
02/27/2017	107.35	107.5	106.7	106.95
02/28/2017	106.9	107.05	106.25	106.6
03/01/2017	107.4	108.9	107.4	108.45
03/02/2017	108.95	108.95	108.05	108.5
03/03/2017	108.3	108.8	107.95	108.25
03/06/2017	107.75	108.4	107.55	108.05
03/07/2017	107.8	108.25	107.6	107.6
03/08/2017	107.4	107.4	105.7	106.5
03/09/2017	106.8	106.85	104.05	106.2
03/10/2017	106.6	107	105.85	106.1
03/13/2017	106.45	106.8	105.15	106.3
03/14/2017	106.5	106.5	105.35	105.8
03/15/2017	106.15	106.9	105.35	106.9
03/16/2017	107.75	107.75	106.9	107.4
03/17/2017	107.25	108.95	107.1	108.95
03/20/2017	108.65	108.85	108.15	108.15
03/21/2017	108.55	109.1	107.55	107.6
03/22/2017	107	107.05	105.8	106.2
03/23/2017	106.2	107.4	105.75	107.4
03/24/2017	107.4	107.4	106.2	106.75
03/27/2017	106.15	106.55	105	106.55
03/28/2017	106.85	107.3	106.1	107.25
03/29/2017	107.6	107.6	106.3	106.9
03/30/2017	107.25	107.65	106.85	107.65
03/31/2017	107.75	108.15	107.25	108.15
04/03/2017	108.4	108.45	107.6	107.95
04/04/2017	107.7	108.75	107.7	108.7
04/05/2017	108.55	109.25	107.9	108.8
04/06/2017	108.7	108.9	107.55	108.9
04/07/2017	108.1	108.6	107.75	108.35
04/10/2017	108.5	108.9	108.25	108.4
04/11/2017	108.55	108.6	107.25	108
04/12/2017	107.9	108.55	107.85	108.2
04/13/2017	108.25	108.45	107.8	108.25
04/18/2017	108.7	109.35	108.05	108.1
04/19/2017	108	108.4	107.35	107.4
04/20/2017	107.25	107.85	106.95	107.85
04/21/2017	108	108.45	107.85	108.3
04/24/2017	109.4	111.2	109.1	111.2
04/25/2017	111	111.45	110.6	110.9
04/26/2017	111	111.45	110	110.75
04/27/2017	110.65	110.95	110.25	110.6
04/28/2017	110.7	110.75	110.05	110.1
05/02/2017	110.1	111.8	110	111.8
05/03/2017	111.5	113.15	111.3	113.15
05/04/2017	113.5	114.95	113.05	114.95
05/05/2017	114.6	115	114.15	114.95
05/08/2017	115.85	115.85	114.6	115.5
05/09/2017	115.9	116.5	114.85	115.65
05/10/2017	115.7	115.85	113.6	114.35
05/11/2017	108.85	109	108	108.5
05/12/2017	108.35	108.35	106.75	107.2
05/15/2017	107.6	108.15	107.4	108.1
05/16/2017	108	108.1	106.8	106.95
05/17/2017	106.3	106.5	104.35	104.8
05/18/2017	104.65	105.15	103.45	104.6
05/19/2017	105	105.55	104.5	105.15
05/22/2017	105.5	105.65	104.75	104.85
05/23/2017	104.7	105.45	104.5	104.85
05/24/2017	105	105.7	104.9	105.7
05/25/2017	106	106.25	105.1	105.25
05/26/2017	105.1	105.4	104.55	105.15
05/29/2017	104.8	105.9	104.8	105.9
05/30/2017	105.7	106.2	105.25	105.7
05/31/2017	106	106.25	105.25	106
06/01/2017	106.15	106.75	106.05	106.45
06/02/2017	106.75	107.6	106.7	107.05
06/05/2017	107.05	107.05	107.05	107.05
06/06/2017	106.7	107	104.35	104.55
06/07/2017	104.45	105.45	104.05	104.6
06/08/2017	104.95	106.1	104.8	104.8
06/09/2017	104.8	106.15	104.7	106.1
06/12/2017	105.95	106.65	105.55	106.4
06/13/2017	106.65	106.8	105.85	106.2
06/14/2017	106.45	107.25	105.8	106.5
06/15/2017	106.65	106.7	104.35	105.2
06/16/2017	105.5	106.8	105.1	106.8
06/19/2017	107.25	108.05	107	108
06/20/2017	108.25	109.05	107.6	107.7
06/21/2017	107.5	107.5	106	107
06/22/2017	106.65	106.95	105.85	106.15
06/23/2017	105.95	106.25	104.95	105.6
06/26/2017	105.7	106.9	105.7	106.05
06/27/2017	105.75	106.1	105	105.45
06/28/2017	105.05	105.7	104.2	105.05
06/29/2017	105.45	105.85	104.5	105
06/30/2017	104.95	105.95	104.35	104.95
07/03/2017	105.1	106.25	105	106.15
07/04/2017	106	107.15	105.9	106.65
07/05/2017	106.7	107.65	106.5	107.65
07/06/2017	107.75	108.45	107.55	107.75
07/07/2017	107.75	108.3	106.9	108.3
07/10/2017	108.85	109.35	108.55	108.85
07/11/2017	109.25	109.7	108.4	108.75
07/12/2017	109.15	109.15	108.25	108.45
07/13/2017	108.55	109.75	108.25	109.7
07/14/2017	109.9	109.9	108.15	108.8
07/17/2017	109	109.15	108.45	108.9
07/18/2017	108.75	108.85	107.05	107.55
07/19/2017	107.85	107.9	107.4	107.7
07/20/2017	108.2	108.25	106.95	107.4
07/21/2017	107.2	107.95	105.85	106.4
07/24/2017	106.2	106.4	105.25	106.1
07/25/2017	106.25	107.5	106.1	107.3
07/26/2017	107.3	108.2	107	107.8
07/27/2017	107.6	108.2	107.35	108.05
07/28/2017	107.7	107.7	106.35	107.5
07/31/2017	107.5	107.5	106.65	106.7
08/01/2017	107	108	106.85	107.65
08/02/2017	108	108.85	107.65	108.45
08/03/2017	108.35	108.6	107.85	108.6
08/04/2017	108.25	109.75	107.85	109.75
08/07/2017	109.75	109.95	109.45	109.55
08/08/2017	109.7	110.25	109.35	110.25
08/09/2017	109.5	110	108.05	109.05
08/10/2017	108	108.7	102.75	103.75
08/11/2017	103.55	105.4	102.35	105.1
08/14/2017	105.75	106.1	105.1	105.55
08/15/2017	105.95	105.95	104.85	105.15
08/16/2017	105.5	105.9	104.95	105.55
08/17/2017	105.35	105.6	104.05	104.3
08/18/2017	103.9	104.95	103.65	104.95
08/21/2017	104.55	105.35	103.95	104.55
08/22/2017	105.15	105.15	104.6	104.95
08/23/2017	104.85	104.95	104.15	104.75
08/24/2017	104.8	105.3	104.55	104.8
08/25/2017	105	105.2	104.1	104.15
08/28/2017	103.7	104.05	101.75	102.05
08/29/2017	101.25	101.4	99.54	100.15
08/30/2017	100.8	101.25	100	101.2
08/31/2017	101.9	102.4	101	101.8
09/01/2017	102.2	102.7	101.55	102
09/04/2017	101.05	101.45	100.75	100.95
09/05/2017	101.2	101.4	98.82	98.82
09/06/2017	98.37	98.64	97.1	97.57
09/07/2017	97.97	97.97	95	95.95
09/08/2017	95.5	96.65	94.65	96.65
09/11/2017	100.5	102.3	100.2	101.85
09/12/2017	102.35	102.5	100.85	101.3
09/13/2017	101.5	101.75	100.8	101.15
09/14/2017	100.55	102.75	100.15	102.65
09/15/2017	102.7	102.7	101.3	101.3
09/18/2017	102.2	102.2	101.05	101.2
09/19/2017	101.05	101.25	100.25	100.65
09/20/2017	100.5	100.75	99.99	100.35
09/21/2017	99.74	101.2	99.56	100.25
09/22/2017	100.1	100.6	99.56	100.6
09/25/2017	100.6	100.75	99.64	100.55
09/26/2017	100.2	100.5	98.7	99.14
09/27/2017	100.1	100.8	99.76	99.81
09/28/2017	100.3	101	99.88	101
09/29/2017	101.25	102.1	100.35	101.95
10/02/2017	102.5	103.3	102.05	102.75
10/03/2017	102.75	102.75	102.75	102.75
10/04/2017	103.5	103.7	101.95	102.8
10/05/2017	102.9	103.55	102.3	103.55
10/06/2017	103.7	104.35	103.45	103.95
10/09/2017	104.2	104.5	103.65	104
10/10/2017	104.15	104.3	103.15	103.3
10/11/2017	104.9	105.65	103.8	105.6
10/12/2017	105.65	108.65	105.2	108.05
10/13/2017	108	108.2	106.95	107.2
10/16/2017	107.55	107.6	106.5	106.65
10/17/2017	106.55	106.95	105.55	105.55
10/18/2017	106	106.2	105.35	105.95
10/19/2017	105.15	106.15	104.45	106.15
10/20/2017	106.6	106.95	105.55	105.75
10/23/2017	105.75	105.9	104.75	104.9
10/24/2017	105	105.85	104.4	105.6
10/25/2017	105.9	106.3	105.15	105.45
10/26/2017	105.7	110.2	105.4	109.35
10/27/2017	109.6	110.5	108.4	108.95
10/30/2017	108.9	108.95	107.55	107.65
10/31/2017	107.65	107.65	107.65	107.65
11/01/2017	108.7	108.85	106.95	107.05
11/02/2017	107.15	107.3	106.35	106.45
11/03/2017	106.35	106.9	105.95	106.5
11/06/2017	106.5	107.15	106.5	107
11/07/2017	107.2	108.8	107.2	108.1
11/08/2017	109	109	107.35	108.2
11/09/2017	108.6	109.95	108.25	109.95
11/10/2017	109.75	110.15	108.9	109.3
11/13/2017	109.3	109.35	108.2	108.7
11/14/2017	108	109.5	108	108.5
11/15/2017	108	108.7	107.9	108.3
11/16/2017	108.95	108.95	108.1	108.2
11/17/2017	108.3	109.65	108.3	108.95
11/20/2017	108.5	109.05	108.1	108.65
11/21/2017	108.6	109	108.25	108.35
11/22/2017	109.35	109.7	108	108.1
11/23/2017	108	108.55	107.85	108.05
11/24/2017	108.2	109.05	107.7	108.1
11/27/2017	108.05	108.95	107.3	107.45
11/28/2017	107.45	108.7	107.45	108.6
11/29/2017	109.45	111.9	109.3	110.95
11/30/2017	110.95	111.5	110.15	110.4
12/01/2017	110.25	110.55	107.6	107.65
12/04/2017	108.6	109.6	108.15	109.6
12/05/2017	109.65	109.85	108.15	108.9
12/06/2017	108.35	108.9	107.2	108.7
12/07/2017	108.6	108.6	107.45	108.25
12/08/2017	108.75	108.95	107.3	107.75
12/11/2017	107.1	107.7	106.5	106.95
12/12/2017	106.9	108.25	106.6	108.15
12/13/2017	108.75	108.75	107.7	108.35
12/14/2017	107.85	108.3	107.4	107.4
12/15/2017	106.7	107.45	106.5	107.2
12/18/2017	107.75	108.95	107.75	108.4
12/19/2017	108.2	108.55	106.9	106.9
12/20/2017	107	107.25	105.85	105.95
12/21/2017	105.95	106.2	105.3	106.05
12/22/2017	106.05	106.6	105.65	105.95
12/27/2017	105.85	106.2	104.9	105.8
12/28/2017	106	106.15	105	105.45
12/29/2017	105.55	105.55	104.75	104.9

Menu

Create your free account now!

HNR1.DE: Hannover Rück SE Historical Data

2017 Historical Chart

Average

Low

High