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
HNR1.DE: Hannover Rück SE Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 142.8805
CLOSE 142.9821
Low
LOW 114.5
High
HIGH 176.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 116.7 | 117 | 114.5 | 116.4 |
| 01/03/2019 | 115.7 | 118.7 | 115.4 | 117.8 |
| 01/04/2019 | 117.8 | 120.3 | 117.6 | 120.1 |
| 01/07/2019 | 120.6 | 121.6 | 117.6 | 118.3 |
| 01/08/2019 | 118.3 | 119.3 | 118 | 118.4 |
| 01/09/2019 | 119.4 | 120.6 | 118.1 | 120.3 |
| 01/10/2019 | 119.9 | 122.6 | 119.5 | 122.6 |
| 01/11/2019 | 122.9 | 123.4 | 122.1 | 122.8 |
| 01/14/2019 | 122.6 | 122.6 | 121.9 | 122.5 |
| 01/15/2019 | 123.4 | 123.9 | 122.4 | 122.9 |
| 01/16/2019 | 123.1 | 123.6 | 122.8 | 123.5 |
| 01/17/2019 | 123.2 | 123.9 | 122.5 | 123.7 |
| 01/18/2019 | 124.5 | 125.4 | 124.1 | 125.1 |
| 01/21/2019 | 125.4 | 126.7 | 125.2 | 126.4 |
| 01/22/2019 | 126.4 | 127.6 | 125.9 | 126.1 |
| 01/23/2019 | 126.2 | 128.5 | 125.8 | 128 |
| 01/24/2019 | 128.1 | 129.3 | 127.6 | 129.3 |
| 01/25/2019 | 129.5 | 129.7 | 127.8 | 127.8 |
| 01/28/2019 | 127.9 | 128.1 | 126.9 | 127.7 |
| 01/29/2019 | 127.8 | 128.7 | 127.3 | 128.3 |
| 01/30/2019 | 128.3 | 128.6 | 126.7 | 127.4 |
| 01/31/2019 | 127.2 | 128.1 | 125.1 | 125.9 |
| 02/01/2019 | 126.3 | 127.6 | 125.8 | 127.4 |
| 02/04/2019 | 127.6 | 128.2 | 126.9 | 127.7 |
| 02/05/2019 | 127.9 | 128.5 | 126 | 127.3 |
| 02/06/2019 | 127.4 | 127.5 | 126.6 | 127.4 |
| 02/07/2019 | 127 | 128.3 | 126.4 | 126.5 |
| 02/08/2019 | 126.3 | 127.1 | 125.3 | 125.8 |
| 02/11/2019 | 126 | 127.8 | 125.9 | 127.8 |
| 02/12/2019 | 128.8 | 129.2 | 128 | 128.3 |
| 02/13/2019 | 129.4 | 129.4 | 127.6 | 128.7 |
| 02/14/2019 | 129 | 129.8 | 127.7 | 127.8 |
| 02/15/2019 | 127.5 | 129 | 127 | 128.7 |
| 02/18/2019 | 129 | 129.3 | 128.4 | 128.9 |
| 02/19/2019 | 128.6 | 130.2 | 128.2 | 130 |
| 02/20/2019 | 129.9 | 131 | 129.3 | 130.4 |
| 02/21/2019 | 131.1 | 131.8 | 130.3 | 130.4 |
| 02/22/2019 | 130.4 | 131 | 129.9 | 130 |
| 02/25/2019 | 130.3 | 130.8 | 130.1 | 130.5 |
| 02/26/2019 | 130.2 | 130.9 | 129.7 | 130.7 |
| 02/27/2019 | 130.4 | 130.8 | 129.6 | 130.3 |
| 02/28/2019 | 129.9 | 131.2 | 129.6 | 131 |
| 03/01/2019 | 131.9 | 132.3 | 131.3 | 131.5 |
| 03/04/2019 | 132.1 | 132.3 | 131 | 131 |
| 03/05/2019 | 131.2 | 132 | 130.7 | 131.1 |
| 03/06/2019 | 131.2 | 131.8 | 131.1 | 131.3 |
| 03/07/2019 | 131 | 132 | 127.6 | 128.7 |
| 03/08/2019 | 128.5 | 128.7 | 126.7 | 126.9 |
| 03/11/2019 | 127.4 | 127.7 | 126.9 | 127.5 |
| 03/12/2019 | 128.2 | 128.2 | 126.9 | 128 |
| 03/13/2019 | 128.3 | 128.9 | 127.4 | 128.3 |
| 03/14/2019 | 128.4 | 130.1 | 128.4 | 129.7 |
| 03/15/2019 | 130.3 | 132.1 | 129.8 | 132.1 |
| 03/18/2019 | 132.1 | 132.9 | 131.3 | 132.4 |
| 03/19/2019 | 132.4 | 132.9 | 132.1 | 132.2 |
| 03/20/2019 | 131.8 | 132.1 | 126.5 | 126.8 |
| 03/21/2019 | 126.6 | 126.6 | 125.2 | 126.4 |
| 03/22/2019 | 126.9 | 127 | 125.6 | 125.6 |
| 03/25/2019 | 125.6 | 126.2 | 124.9 | 125.6 |
| 03/26/2019 | 126.2 | 127.3 | 125.6 | 125.8 |
| 03/27/2019 | 126.3 | 126.7 | 125.3 | 126.7 |
| 03/28/2019 | 126.9 | 127.3 | 126.3 | 127 |
| 03/29/2019 | 127.7 | 128.7 | 127 | 128 |
| 04/01/2019 | 129.2 | 129.6 | 128.6 | 128.8 |
| 04/02/2019 | 128.8 | 130.6 | 128.8 | 129.9 |
| 04/03/2019 | 131 | 132.7 | 130.8 | 132.5 |
| 04/04/2019 | 132.3 | 132.8 | 131.7 | 131.9 |
| 04/05/2019 | 131.7 | 132.2 | 131.1 | 131.7 |
| 04/08/2019 | 132 | 132.1 | 130.8 | 131.4 |
| 04/09/2019 | 130.7 | 132.4 | 130.2 | 130.2 |
| 04/10/2019 | 130.1 | 130.7 | 129.8 | 129.8 |
| 04/11/2019 | 129.8 | 130.4 | 129.6 | 130.3 |
| 04/12/2019 | 130.4 | 130.7 | 129.6 | 130.7 |
| 04/15/2019 | 131 | 131.3 | 130.5 | 131 |
| 04/16/2019 | 131.2 | 133.9 | 131 | 133.6 |
| 04/17/2019 | 133.3 | 133.9 | 132.7 | 133.4 |
| 04/18/2019 | 133.6 | 134 | 132.9 | 133.6 |
| 04/23/2019 | 134.2 | 134.7 | 133 | 134.7 |
| 04/24/2019 | 134.5 | 135.4 | 133.9 | 135 |
| 04/25/2019 | 135.2 | 135.4 | 134.3 | 135 |
| 04/26/2019 | 135.4 | 135.7 | 134.8 | 135.1 |
| 04/29/2019 | 136 | 136 | 134.9 | 135.7 |
| 04/30/2019 | 133.5 | 134.9 | 133.5 | 134.4 |
| 05/02/2019 | 134.4 | 134.5 | 132.6 | 132.8 |
| 05/03/2019 | 132.9 | 133.6 | 131.9 | 133.3 |
| 05/06/2019 | 132.1 | 132.7 | 130.6 | 131.9 |
| 05/07/2019 | 133 | 135.3 | 133 | 133.6 |
| 05/08/2019 | 133.8 | 135.6 | 133.1 | 135.1 |
| 05/09/2019 | 129.6 | 130 | 126.5 | 126.6 |
| 05/10/2019 | 127.4 | 129.6 | 127.2 | 128.9 |
| 05/13/2019 | 129.3 | 129.5 | 127.5 | 128.2 |
| 05/14/2019 | 127.6 | 130.6 | 127.6 | 130.6 |
| 05/15/2019 | 131.4 | 134 | 130.6 | 134 |
| 05/16/2019 | 133.6 | 137.5 | 133.4 | 136.8 |
| 05/17/2019 | 137.4 | 137.8 | 135.7 | 136.3 |
| 05/20/2019 | 136.7 | 137.2 | 134.5 | 135.2 |
| 05/21/2019 | 135.2 | 136.7 | 134.9 | 135.2 |
| 05/22/2019 | 134.2 | 135.7 | 133.8 | 134.8 |
| 05/23/2019 | 133.8 | 134.7 | 133.1 | 133.5 |
| 05/24/2019 | 133.8 | 135.4 | 133.8 | 134.7 |
| 05/27/2019 | 135.4 | 135.8 | 134.6 | 134.8 |
| 05/28/2019 | 135.1 | 135.4 | 133.8 | 134.5 |
| 05/29/2019 | 134 | 134.4 | 132.5 | 133.1 |
| 05/30/2019 | 133.8 | 135.4 | 133.8 | 135.2 |
| 05/31/2019 | 133.5 | 134.2 | 132.7 | 134.2 |
| 06/03/2019 | 133.4 | 135.2 | 132.9 | 135.2 |
| 06/04/2019 | 135.2 | 136.5 | 134.6 | 136.4 |
| 06/05/2019 | 137 | 137.7 | 136.3 | 137.7 |
| 06/06/2019 | 137.5 | 138.2 | 137.1 | 137.8 |
| 06/07/2019 | 138.3 | 139.9 | 137.9 | 139.6 |
| 06/11/2019 | 140.6 | 140.8 | 139.8 | 139.9 |
| 06/12/2019 | 139.8 | 140.3 | 139 | 140.3 |
| 06/13/2019 | 139.8 | 140.5 | 139.7 | 140.1 |
| 06/14/2019 | 139.8 | 140.2 | 139.1 | 140.2 |
| 06/17/2019 | 140.6 | 141.2 | 140.2 | 140.8 |
| 06/18/2019 | 140.4 | 141.3 | 139.8 | 141.1 |
| 06/19/2019 | 140.7 | 141.6 | 140.4 | 141.1 |
| 06/20/2019 | 141.6 | 142.2 | 140.7 | 140.9 |
| 06/21/2019 | 141.2 | 142.2 | 140.7 | 141.7 |
| 06/24/2019 | 142 | 143.3 | 141.8 | 141.8 |
| 06/25/2019 | 141.8 | 142.2 | 140.9 | 142 |
| 06/26/2019 | 141.7 | 142 | 141 | 141 |
| 06/27/2019 | 141.7 | 141.7 | 139.6 | 140.5 |
| 06/28/2019 | 140.3 | 142.6 | 140.2 | 142.2 |
| 07/01/2019 | 143 | 143.9 | 142.6 | 143 |
| 07/02/2019 | 143.1 | 145.6 | 142.7 | 145.6 |
| 07/03/2019 | 146.1 | 148 | 145.7 | 147.4 |
| 07/04/2019 | 147.6 | 147.8 | 146.8 | 147.1 |
| 07/05/2019 | 147.7 | 147.7 | 144.6 | 145.3 |
| 07/08/2019 | 145.5 | 145.9 | 144.8 | 145.1 |
| 07/09/2019 | 144.6 | 146 | 144.3 | 145.4 |
| 07/10/2019 | 145.7 | 145.7 | 143.8 | 143.9 |
| 07/11/2019 | 144.3 | 144.3 | 142.4 | 142.7 |
| 07/12/2019 | 142.5 | 143 | 142 | 142.5 |
| 07/15/2019 | 142.8 | 143.8 | 142.6 | 143.2 |
| 07/16/2019 | 143 | 144.3 | 143 | 144 |
| 07/17/2019 | 144.3 | 144.6 | 143.4 | 143.4 |
| 07/18/2019 | 142.7 | 143.6 | 142.6 | 143.2 |
| 07/19/2019 | 144 | 144.5 | 143.3 | 143.8 |
| 07/22/2019 | 143.4 | 143.5 | 142.2 | 142.9 |
| 07/23/2019 | 143 | 143.3 | 142 | 142.3 |
| 07/24/2019 | 142.3 | 143.5 | 141.8 | 143 |
| 07/25/2019 | 143.7 | 143.9 | 141 | 141.5 |
| 07/26/2019 | 141.9 | 142.5 | 141.3 | 141.8 |
| 07/29/2019 | 141.7 | 143.6 | 141.3 | 143.3 |
| 07/30/2019 | 143.8 | 143.8 | 140.7 | 140.9 |
| 07/31/2019 | 140.7 | 141.9 | 140 | 141.7 |
| 08/01/2019 | 140.9 | 143 | 140.6 | 143 |
| 08/02/2019 | 141.9 | 142.5 | 140.4 | 141 |
| 08/05/2019 | 140.1 | 140.7 | 139.1 | 139.5 |
| 08/06/2019 | 139 | 139.6 | 137.7 | 137.7 |
| 08/07/2019 | 138.8 | 139.9 | 137.7 | 138.6 |
| 08/08/2019 | 137.1 | 141.6 | 136 | 141.5 |
| 08/09/2019 | 141.7 | 142.9 | 141.5 | 142 |
| 08/12/2019 | 143.8 | 145.3 | 143.8 | 144.6 |
| 08/13/2019 | 144.4 | 144.6 | 141.9 | 143.7 |
| 08/14/2019 | 143.6 | 144.4 | 141.7 | 142.5 |
| 08/15/2019 | 143 | 143.4 | 140.6 | 142.3 |
| 08/16/2019 | 142.9 | 144.9 | 142.3 | 144.7 |
| 08/19/2019 | 146.4 | 147.4 | 145.5 | 146.5 |
| 08/20/2019 | 147.1 | 147.3 | 145.7 | 146.3 |
| 08/21/2019 | 146.8 | 149.8 | 146.8 | 149.2 |
| 08/22/2019 | 148.9 | 149.1 | 146.7 | 147.6 |
| 08/23/2019 | 148.1 | 148.2 | 146.3 | 146.3 |
| 08/26/2019 | 145.5 | 146.8 | 145.1 | 146.4 |
| 08/27/2019 | 146.8 | 147.2 | 145.4 | 146.7 |
| 08/28/2019 | 146.4 | 146.5 | 143.4 | 144.5 |
| 08/29/2019 | 144.1 | 145.8 | 143.9 | 145.7 |
| 08/30/2019 | 146.7 | 146.7 | 144.4 | 144.8 |
| 09/02/2019 | 145 | 147.6 | 145 | 146.8 |
| 09/03/2019 | 146.9 | 147 | 146.1 | 146.2 |
| 09/04/2019 | 147.5 | 148.7 | 147.2 | 147.8 |
| 09/05/2019 | 148.6 | 149.9 | 148.3 | 148.7 |
| 09/06/2019 | 149.3 | 149.9 | 148.6 | 149.3 |
| 09/09/2019 | 149.6 | 151.8 | 149.5 | 150.9 |
| 09/10/2019 | 150 | 152.5 | 149.3 | 151.9 |
| 09/11/2019 | 152.3 | 153.4 | 151.8 | 152.4 |
| 09/12/2019 | 152.3 | 152.8 | 149.7 | 151 |
| 09/13/2019 | 151.3 | 151.7 | 150.3 | 151.2 |
| 09/16/2019 | 149.1 | 149.4 | 147.2 | 148.2 |
| 09/17/2019 | 148 | 148.4 | 147.1 | 148.3 |
| 09/18/2019 | 148.3 | 149.6 | 148.3 | 149 |
| 09/19/2019 | 148.9 | 150.4 | 148.3 | 150.1 |
| 09/20/2019 | 150.3 | 152.1 | 150.2 | 151.7 |
| 09/23/2019 | 151.7 | 152.1 | 150.8 | 151.7 |
| 09/24/2019 | 152.4 | 153.2 | 151.4 | 153 |
| 09/25/2019 | 152.5 | 153 | 150.8 | 152.5 |
| 09/26/2019 | 152.6 | 155.1 | 151.7 | 154.8 |
| 09/27/2019 | 155.7 | 155.7 | 152.5 | 154 |
| 09/30/2019 | 153.9 | 155.2 | 153.6 | 155.1 |
| 10/01/2019 | 156.1 | 156.7 | 153.7 | 154.4 |
| 10/02/2019 | 154.3 | 154.4 | 152.1 | 152.5 |
| 10/04/2019 | 153 | 154.1 | 151.8 | 153.8 |
| 10/07/2019 | 154.2 | 155.5 | 153.7 | 155.2 |
| 10/08/2019 | 155.9 | 156 | 154.3 | 154.4 |
| 10/09/2019 | 155.1 | 155.2 | 153.7 | 154.9 |
| 10/10/2019 | 155.4 | 156.1 | 153 | 154.2 |
| 10/11/2019 | 155.1 | 156.6 | 153.9 | 155.7 |
| 10/14/2019 | 155.6 | 156.7 | 154.8 | 156.4 |
| 10/15/2019 | 156.8 | 158.1 | 156.2 | 157.8 |
| 10/16/2019 | 158.2 | 158.6 | 155.5 | 156.4 |
| 10/17/2019 | 156.8 | 158.9 | 156.5 | 157.2 |
| 10/18/2019 | 157.2 | 158.2 | 156.4 | 158.1 |
| 10/21/2019 | 158 | 159.6 | 157.2 | 157.6 |
| 10/22/2019 | 157.8 | 158.2 | 156.6 | 158.2 |
| 10/23/2019 | 157.2 | 157.8 | 156.5 | 157.4 |
| 10/24/2019 | 158.1 | 160.2 | 157.8 | 159.9 |
| 10/25/2019 | 159.8 | 160.3 | 157.9 | 158.2 |
| 10/28/2019 | 159.7 | 160.2 | 158.3 | 159.7 |
| 10/29/2019 | 160 | 160.1 | 158.7 | 159.9 |
| 10/30/2019 | 160.3 | 160.6 | 159.5 | 160.4 |
| 10/31/2019 | 160.7 | 160.8 | 158.6 | 158.8 |
| 11/01/2019 | 158.8 | 159.8 | 158 | 159.3 |
| 11/04/2019 | 161.3 | 162.2 | 160.1 | 161.5 |
| 11/05/2019 | 161.3 | 161.4 | 159.6 | 160.6 |
| 11/06/2019 | 161.5 | 165.8 | 159.1 | 165.8 |
| 11/07/2019 | 165.2 | 166.4 | 164.6 | 165.8 |
| 11/08/2019 | 165.5 | 165.7 | 164.7 | 165.7 |
| 11/11/2019 | 165.7 | 165.8 | 164.1 | 165.8 |
| 11/12/2019 | 166 | 166.7 | 164.7 | 166.3 |
| 11/13/2019 | 166.4 | 166.5 | 163.6 | 165.5 |
| 11/14/2019 | 165 | 166.5 | 164.7 | 166.4 |
| 11/15/2019 | 167.1 | 168.5 | 166.7 | 168.4 |
| 11/18/2019 | 167.8 | 168.5 | 166.8 | 167 |
| 11/19/2019 | 167.3 | 168.5 | 166.5 | 166.6 |
| 11/20/2019 | 168 | 168.5 | 165.5 | 168.3 |
| 11/21/2019 | 167.4 | 168.9 | 167 | 167.8 |
| 11/22/2019 | 168.4 | 168.7 | 166.5 | 166.5 |
| 11/25/2019 | 167.4 | 167.5 | 166.2 | 166.9 |
| 11/26/2019 | 167.2 | 167.3 | 165.9 | 166.5 |
| 11/27/2019 | 165.4 | 168.2 | 165.4 | 168.1 |
| 11/28/2019 | 168.2 | 168.6 | 167.6 | 168.4 |
| 11/29/2019 | 167.6 | 169.6 | 167.6 | 168.5 |
| 12/02/2019 | 168.6 | 169.4 | 165.9 | 165.9 |
| 12/03/2019 | 166.5 | 168.1 | 165.5 | 165.5 |
| 12/04/2019 | 166 | 168.1 | 165.5 | 167.8 |
| 12/05/2019 | 168.2 | 168.6 | 166.8 | 166.8 |
| 12/06/2019 | 166.4 | 168.6 | 166.4 | 168.4 |
| 12/09/2019 | 167.5 | 169.8 | 167.5 | 169.6 |
| 12/10/2019 | 168.9 | 169.1 | 167.2 | 168.8 |
| 12/11/2019 | 168.8 | 169.9 | 168.4 | 169.9 |
| 12/12/2019 | 169.8 | 172.1 | 169.6 | 171.3 |
| 12/13/2019 | 172.8 | 173.5 | 170.2 | 171.7 |
| 12/16/2019 | 172.1 | 172.8 | 171.7 | 172.6 |
| 12/17/2019 | 172.8 | 175.3 | 172.3 | 175.2 |
| 12/18/2019 | 174.7 | 175.7 | 173.8 | 173.8 |
| 12/19/2019 | 174.2 | 174.3 | 172.7 | 173.5 |
| 12/20/2019 | 174.3 | 175.7 | 173.5 | 174.8 |
| 12/23/2019 | 175.5 | 175.6 | 174 | 174.9 |
| 12/27/2019 | 175.8 | 176.3 | 174.1 | 174.4 |
| 12/30/2019 | 174.5 | 174.8 | 172.3 | 172.3 |