HNR1.DE: Hannover Rück SE Historical Data

2018 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 114.3873

CLOSE 114.3952

Low

LOW 104.3

High

HIGH 126

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	105.5	105.7	104.6	105.4
01/03/2018	105.8	105.8	104.3	104.7
01/04/2018	105.5	107.3	105.2	106.7
01/05/2018	106.9	107.3	106.2	106.8
01/08/2018	107.2	107.2	106.1	106.7
01/09/2018	107.3	108.4	106.8	108.4
01/10/2018	108.2	108.2	107.2	107.7
01/11/2018	107.8	108.9	107.6	108.9
01/12/2018	109	109.6	108.4	109.6
01/15/2018	109.9	110.1	109.3	109.5
01/16/2018	110.2	111.2	109.9	110.3
01/17/2018	111.3	111.8	110.9	111.3
01/18/2018	111.5	112.9	111.2	112
01/19/2018	111.9	112.8	111.8	112.5
01/22/2018	112.8	113.1	111.6	111.8
01/23/2018	112.2	112.2	111.3	111.9
01/24/2018	112.2	112.9	111.5	112.2
01/25/2018	110.7	111.5	109.7	110.4
01/26/2018	110.6	110.7	109.4	109.9
01/29/2018	110.2	110.8	109.8	110.4
01/30/2018	110	110.8	109.8	110.1
01/31/2018	110.2	110.5	109.6	110.1
02/01/2018	110.5	111	109.3	110.1
02/02/2018	109.7	111.4	109.1	110.8
02/05/2018	110.3	110.9	109.2	110.3
02/06/2018	107	107.9	106.2	106.3
02/07/2018	108.7	109.4	107.7	108.6
02/08/2018	110.4	111.3	109	109.5
02/09/2018	109.8	112.8	109.5	111.2
02/12/2018	112.3	112.7	110.8	111.4
02/13/2018	111.5	112	109.4	109.9
02/14/2018	110.3	110.4	108.4	110.1
02/15/2018	110.7	111.4	110	110.8
02/16/2018	111	112.6	110.3	110.9
02/19/2018	111.4	112.1	111	111.2
02/20/2018	111.1	112.3	111.1	111.8
02/21/2018	111.5	111.9	110.6	111.6
02/22/2018	111.3	111.5	110.3	111
02/23/2018	110.9	112.2	110.9	111.7
02/26/2018	112.1	113.2	111	112.8
02/27/2018	113.3	113.8	112.2	112.3
02/28/2018	112.2	113	111.7	111.9
03/01/2018	111.9	112	110.7	112
03/02/2018	111.1	111.3	109	109.7
03/05/2018	108.5	110.6	108.5	110.1
03/06/2018	111	112	110.6	110.8
03/07/2018	110.7	112	110.1	112
03/08/2018	111.5	113.5	111.5	113.5
03/09/2018	113.3	114.5	113.1	114.4
03/12/2018	114.5	115.6	114.1	114.9
03/13/2018	113.1	113.3	109.2	110.1
03/14/2018	110.3	111.1	109	109.5
03/15/2018	110	111.5	109.3	111.2
03/16/2018	111.7	113.7	111.2	111.7
03/19/2018	111.7	111.8	109.5	109.9
03/20/2018	110.4	112	109.7	111.7
03/21/2018	112	112.1	111.3	111.6
03/22/2018	111	111.6	108.9	109.6
03/23/2018	109.2	109.4	107	107.5
03/26/2018	107.7	107.8	106.6	106.9
03/27/2018	108.5	109.2	107.7	108.4
03/28/2018	107.6	110.2	107.1	110
03/29/2018	110	111.5	109.9	110.9
04/03/2018	110.4	112	109.8	111.3
04/04/2018	111.2	111.7	110	111.1
04/05/2018	112.3	113.6	112.1	113
04/06/2018	112.6	113.4	112.5	113.1
04/09/2018	113.8	114.4	113.4	114
04/10/2018	114.5	114.6	113.3	113.7
04/11/2018	113.3	113.8	112.7	113
04/12/2018	113.2	114.1	112.9	113.7
04/13/2018	114	114.7	113.6	114.1
04/16/2018	114.4	114.9	113.6	113.8
04/17/2018	114.1	115.7	113.9	115.2
04/18/2018	115.4	116.4	115.4	116.4
04/19/2018	116.4	116.8	116	116.7
04/20/2018	116.6	117.3	116.2	116.8
04/23/2018	116.6	118	116.5	117.9
04/24/2018	117.7	118.9	117.2	117.8
04/25/2018	115.7	116.1	114.6	115.8
04/26/2018	115.7	116.8	115.1	115.7
04/27/2018	116	117.1	116	116.8
04/30/2018	117	117.5	116.3	116.6
05/02/2018	116.5	117.5	115.7	116.5
05/03/2018	116.3	117.1	116.1	117
05/04/2018	117.2	117.9	116.6	117.4
05/07/2018	119.5	122.2	117.2	118.6
05/08/2018	113.2	114.3	111.5	114.3
05/09/2018	112.8	114.5	112.8	113.7
05/10/2018	113.7	114.4	113.4	113.8
05/11/2018	113.9	114.3	113.1	113.6
05/14/2018	113.7	113.9	112.2	112.5
05/15/2018	112.5	114	112.3	113.8
05/16/2018	113.8	114.7	113.2	113.2
05/17/2018	113.3	114.1	113.3	114
05/18/2018	114.3	114.9	113.8	114.1
05/21/2018	114.1	114.1	114.1	114.1
05/22/2018	114.5	115.4	114.4	115.1
05/23/2018	114.9	115	113	113.2
05/24/2018	112.7	113.8	112.5	112.8
05/25/2018	113.5	113.6	112.4	113
05/28/2018	114	114.3	112.4	112.9
05/29/2018	112.1	112.1	109.8	110.1
05/30/2018	110.1	111.5	110	110.2
05/31/2018	110.6	111.3	108	108
06/01/2018	109	110.7	108.8	109.6
06/04/2018	111.1	111.6	110	110.6
06/05/2018	110.8	111	109.5	109.6
06/06/2018	109.9	109.9	108.6	109.6
06/07/2018	110.1	110.9	109.8	110.1
06/08/2018	109.3	109.6	108.6	109.4
06/11/2018	110	110.6	109.9	110.1
06/12/2018	111.5	111.5	110.3	111.3
06/13/2018	111.4	111.4	110.6	111
06/14/2018	110.5	112.2	109.9	111.9
06/15/2018	112.5	112.5	110.4	110.7
06/18/2018	111.3	111.9	110.4	110.4
06/19/2018	109.6	110.7	108.8	110.4
06/20/2018	110.9	111.1	109.8	109.9
06/21/2018	109.9	110	106.8	107.2
06/22/2018	107.4	108.7	107.1	108.7
06/25/2018	108.1	108.2	106.9	106.9
06/26/2018	107.8	107.8	106.6	107.2
06/27/2018	107.1	107.1	105.3	106.5
06/28/2018	105.9	106.8	105.4	106.1
06/29/2018	107	107.8	106.7	106.8
07/02/2018	106	106.7	105.2	106
07/03/2018	106.3	107.1	105.8	106.8
07/04/2018	106.6	107.9	106.6	107.9
07/05/2018	108	108.6	107.7	108.4
07/06/2018	108.7	108.7	107.6	108.2
07/09/2018	108.6	109.7	108.5	109.3
07/10/2018	109.6	110.2	109.3	110
07/11/2018	109.4	109.6	108.6	109.1
07/12/2018	109.4	110.7	109.3	110
07/13/2018	110.2	111.5	110.2	111
07/16/2018	110.9	111.9	110.6	111.3
07/17/2018	111.6	112.7	111.6	112.1
07/18/2018	112.2	113.2	112	112.8
07/19/2018	112.5	113.1	111.4	111.8
07/20/2018	111.5	111.9	110.1	110.5
07/23/2018	110.2	111.3	110.2	110.8
07/24/2018	111.3	112.1	111.1	111.4
07/25/2018	111.7	112	110.3	110.8
07/26/2018	111.5	112	110.8	111.8
07/27/2018	112.2	112.4	111.8	111.9
07/30/2018	111.9	113.9	111.9	113.7
07/31/2018	113.8	114.4	113.2	114
08/01/2018	114.3	114.9	114.1	114.7
08/02/2018	114.3	114.5	113.6	114.1
08/03/2018	114.2	114.8	114	114.1
08/06/2018	114.5	114.7	113.5	114
08/07/2018	114.2	114.8	113.9	113.9
08/08/2018	113.9	113.9	112.3	113
08/09/2018	114.6	116.6	114.4	116.1
08/10/2018	115.5	116.4	114.2	114.7
08/13/2018	114.1	115.5	113.6	114
08/14/2018	114.4	114.9	112.8	113.1
08/15/2018	113.6	113.9	111.9	112.3
08/16/2018	112.2	112.9	111.8	112.6
08/17/2018	112.9	114.4	112.6	113.9
08/20/2018	114.7	115.4	114.4	114.9
08/21/2018	114.6	116.2	114.5	115.8
08/22/2018	115.4	116.5	115.2	116.3
08/23/2018	115.7	116.1	115	115.9
08/24/2018	116	116.1	115.3	115.3
08/27/2018	115.9	116.5	115	116.5
08/28/2018	117	117.5	116.2	117
08/29/2018	117	117.9	117	117.7
08/30/2018	117.6	118.5	117	118.3
08/31/2018	118.1	118.5	117.6	118.3
09/03/2018	118.3	119.5	118	119.5
09/04/2018	119.7	120.5	118.7	119.8
09/05/2018	119.7	120.4	119	119.3
09/06/2018	119.1	119.4	117.9	118.5
09/07/2018	118.8	119.1	117.9	118.2
09/10/2018	118	119.5	117.2	118.3
09/11/2018	118.4	118.7	117.4	117.7
09/12/2018	117.8	119	117.3	117.4
09/13/2018	117.7	118.6	117.2	117.4
09/14/2018	117.8	119	117.6	118.6
09/17/2018	118.2	119.3	117.9	118.3
09/18/2018	118.1	119	118	118.7
09/19/2018	118.5	119.9	118.5	119.7
09/20/2018	119.3	120	119	119.3
09/21/2018	119.7	121.2	119.7	120.3
09/24/2018	120.2	121.3	120	120.4
09/25/2018	120.1	121.7	120.1	120.9
09/26/2018	121.1	121.6	120.8	121.1
09/27/2018	120.5	122.5	120.5	122.3
09/28/2018	122	122.1	120.5	121.7
10/01/2018	121.6	122.7	121.6	122.3
10/02/2018	122	122.3	120.9	122
10/04/2018	122.7	124.2	122.2	123.9
10/05/2018	124.2	125	123.4	124
10/08/2018	123.3	124.1	122.1	122.3
10/09/2018	122.5	123.2	121.3	121.7
10/10/2018	121.8	123.3	120.9	120.9
10/11/2018	118.9	119.9	116.1	116.1
10/12/2018	117.2	117.2	114.9	115.5
10/15/2018	116.1	116.9	115	116.4
10/16/2018	115.5	118.5	114.9	118.4
10/17/2018	118.8	119.4	117.9	118.5
10/18/2018	118	120.9	117.8	120
10/19/2018	119.1	121.3	119.1	121.1
10/22/2018	121.7	122.4	120.4	120.6
10/23/2018	119.6	119.6	115.6	116.3
10/24/2018	116.3	117.3	115.4	115.7
10/25/2018	115.1	116.9	114.2	116.5
10/26/2018	115.5	115.6	113.5	115.6
10/29/2018	115.7	118.2	115.7	116.9
10/30/2018	117.1	117.7	116.2	117
10/31/2018	117.1	119.4	117.1	119.1
11/01/2018	119.1	120.2	118.7	119.2
11/02/2018	120	120.7	119.8	119.9
11/05/2018	120	120.4	119.3	119.7
11/06/2018	119.8	120.9	119.3	120.7
11/07/2018	121.2	122.1	120.9	121.7
11/08/2018	119.9	124.2	119.9	122.5
11/09/2018	122.3	125.4	122.2	125.3
11/12/2018	125.4	125.8	123.6	123.9
11/13/2018	123.9	125.1	123.5	124.9
11/14/2018	124.7	125.3	123.6	124.8
11/15/2018	125.4	126	122.5	123.8
11/16/2018	124.4	124.8	122.6	123.4
11/19/2018	123.9	124.5	122.1	122.4
11/20/2018	121.5	121.8	119.7	121.1
11/21/2018	121.9	122.7	120.8	122.2
11/22/2018	121.7	122.1	120.4	120.7
11/23/2018	120.8	121.7	120.5	121.5
11/26/2018	122.3	123.1	122.3	123
11/27/2018	123.2	123.5	122.6	123.4
11/28/2018	123.9	124.2	122.7	123
11/29/2018	123.7	124.2	122.4	122.9
11/30/2018	122.9	123.1	122	122.7
12/03/2018	124.5	125.3	123.8	123.9
12/04/2018	123.9	124.5	123.7	124
12/05/2018	123	123.2	121.3	121.3
12/06/2018	121	121	116.4	116.8
12/07/2018	117.4	119.4	117.4	117.7
12/10/2018	117.2	118.2	116.6	116.7
12/11/2018	117.4	118.5	116.3	117.6
12/12/2018	118.3	119.5	117.8	118.8
12/13/2018	119.2	119.3	117.9	118.5
12/14/2018	117.6	118.4	117	118.1
12/17/2018	117.9	118.5	116.6	117
12/18/2018	116.8	117.6	116.3	116.6
12/19/2018	116.5	118.1	116.4	117.8
12/20/2018	116.1	117	115.5	116.8
12/21/2018	116.5	117.4	115.7	116.5
12/27/2018	116.2	116.2	113.6	114.5
12/28/2018	114.8	117.7	114.7	117.7

Menu

Create your free account now!

HNR1.DE: Hannover Rück SE Historical Data

2018 Historical Chart

Average

Low

High