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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 147.1039
CLOSE 146.9579

Low

LOW 98.25

High

HIGH 192.8
DATEOPENHIGHLOWCLOSE
01/02/2020172.1175.4171.6174.5
01/03/2020173.3174172.3173.9
01/06/2020172.6173.5171.1173.1
01/07/2020173.2175.4173.2174.1
01/08/2020173.1173.5171.7173.5
01/09/2020174.5175.8173.8174.5
01/10/2020174.8175.7173.1173.3
01/13/2020173.5173.5172172.5
01/14/2020172.3173.5171.3173.5
01/15/2020172.9173.7172.1173.7
01/16/2020173.3175.3173.3175
01/17/2020175.8177.7175.2177.7
01/20/2020177.8179.5177.1178.4
01/21/2020178.1178.6177.4178.5
01/22/2020179179.8178.4179.2
01/23/2020178.9179.9178.1178.1
01/24/2020178179.8177.9179.4
01/27/2020177.8178.3175.9176
01/28/2020176.4178.7176.3178.6
01/29/2020179.5179.8177.7179.3
01/30/2020178.1178.7177.1177.1
01/31/2020178178.8175.5175.5
02/03/2020175.4178175.2177.8
02/04/2020179179.3177.6178.5
02/05/2020178.4182.5177.7182.5
02/06/2020182.9185.5182.9184.4
02/07/2020184.4186.9184.1185.7
02/10/2020185.2186.8184.9186.6
02/11/2020187188.6186.7188.6
02/12/2020188.6188.6187.4188.5
02/13/2020188191.2187.7191.2
02/14/2020191.4192191192
02/17/2020192.8192.8191.2191.5
02/18/2020190.5192.2189.9190.2
02/19/2020190.8192.5190.3192.4
02/20/2020191.9192.4189.4189.9
02/21/2020188.7189.9188188.2
02/24/2020182.6184.2180.1181.3
02/25/2020182.3183.3178178.1
02/26/2020175.7176.1170.6175.6
02/27/2020172.2174167.3168.4
02/28/2020160.7164.2159.5161
03/02/2020163.8165.4158.5161.4
03/03/2020164.1168.7163.7164.6
03/04/2020166.5168.2164.5166.8
03/05/2020168.4169.1162.9163.7
03/06/2020159.5161.2155.3157.3
03/09/2020145.3150.8140145.4
03/10/2020147151.4141.9143.5
03/11/2020143.5144.9140.3140.5
03/12/2020132.5133.1115.5115.5
03/13/2020118.8124.8112113.6
03/16/2020109.2110.998.25107.5
03/17/2020110.4114.5103111
03/18/2020107.1113.1106.5110.5
03/19/2020110.6114.4105.3112.8
03/20/2020119.9125.4111.7115.6
03/23/2020110.3116.3108.1111.3
03/24/2020117.1130.5115.7130.3
03/25/2020136.6141.1127.9136.7
03/26/2020133.4135128.9135
03/27/2020132133127.8130
03/30/2020130130.6125128.9
03/31/2020131.2134.2129.6131
04/01/2020127.6129.4125.1125.2
04/02/2020128.2128.5124.8126.9
04/03/2020124.9127.9123.9125.5
04/06/2020131.1131.7129131.5
04/07/2020136.4138.4133.9135.8
04/08/2020135.3135.8129.8132.2
04/09/2020133.6138.3131.8138.1
04/14/2020140.8141133.8135
04/15/2020135136.4132132.9
04/16/2020134.1136.3131131
04/17/2020136.3136.9132134.2
04/20/2020135.1137.2134.3136
04/21/2020134135.7133133.7
04/22/2020135.9136.9132.6132.6
04/23/2020133.7135.4131134.7
04/24/2020132134.4131.4134
04/27/2020136.2140.1135.6139.9
04/28/2020140146139144.8
04/29/2020144.7150.3144.1150.3
04/30/2020152.5152.6144145.5
05/04/2020141.5142137.8138
05/05/2020138.6140.5138.1139.9
05/06/2020142.8146.7140.9146
05/07/2020142.5143.8139.8141.1
05/08/2020143143137.7139
05/11/2020140.1140.4135.8137.1
05/12/2020136.7140.4136.4138.7
05/13/2020136.2139.1135.3136.2
05/14/2020135135.4127.5131.4
05/15/2020132.4133.2130.5132.8
05/18/2020134.3137.6133.7137.4
05/19/2020139.9140.5137.3138.3
05/20/2020138.1139.2135.3139.2
05/21/2020138.4139.7136.8139.5
05/22/2020137.5140.2135.1139.2
05/25/2020140.6142.5139142.5
05/26/2020144.6149.4143.7148.5
05/27/2020146.8150.9145.1148.4
05/28/2020150.3150.9146.4147.1
05/29/2020145.4145.7142.6144.6
06/02/2020148151.3147.2150.4
06/03/2020152164.4151.5164.4
06/04/2020163.6163.6160.3161.9
06/05/2020162.4166.3162165.7
06/08/2020163.3166.8162.4164.8
06/09/2020164.6165.3158.7160.7
06/10/2020161.4164.9159.9161.5
06/11/2020157160.8156.2157
06/12/2020155.3158.5153.4154.7
06/15/2020150.6156.1149.2155.5
06/16/2020159161.2157.5159.8
06/17/2020159.4161.2155.9156.3
06/18/2020156158154156.5
06/19/2020158.2158.2154.1154.1
06/22/2020151.6155.2151.5153.3
06/23/2020155.1158.2153.9156.2
06/24/2020155.1156151.5151.5
06/25/2020150.1154.8147.8153.9
06/26/2020155155.4151.7151.7
06/29/2020151.7153.2150.4151.8
06/30/2020152.6153.6151.2153.4
07/01/2020151.5153.7149.7153.1
07/02/2020155.4158.1154156.7
07/03/2020156.5156.5154.7155.7
07/06/2020157.5160156157.2
07/07/2020155156151.9153.8
07/08/2020152.7155.5152.7154.4
07/09/2020155.7155.8152.2152.2
07/10/2020151153.6150.3153.6
07/13/2020155155.1152.2153.1
07/14/2020151.9157.1150.2156.8
07/15/2020157.8158155.3157.2
07/16/2020156157.9156157.8
07/17/2020158.2158.2154.8155.3
07/20/2020155.1158.1152.8157.4
07/21/2020159.1159.7157.2157.8
07/22/2020156.8157.7156157.3
07/23/2020157.2157.2153153.3
07/24/2020151152.6150.5151.2
07/27/2020150.3151.2149.8150
07/28/2020150.2151.4148.9150.1
07/29/2020149.3151.3149.3150
07/30/2020149.4149.9140.9144.1
07/31/2020144.4147.6143.4143.4
08/03/2020143.5147.5142.4147.2
08/04/2020147.3148.9143.9144.6
08/05/2020141.5144.4140.2141
08/06/2020141.9142.3137.1138.1
08/07/2020138.2138.6136.6138.6
08/10/2020139.2141.1138.3139.7
08/11/2020141142.3140.6141.3
08/12/2020140.6144.9140.4144.4
08/13/2020144144.3142.2142.7
08/14/2020142.1142.8140.9142.8
08/17/2020142.4142.6140.1141.3
08/18/2020141.1143139.6142.3
08/19/2020142.3144.2141144.1
08/20/2020143143.1141.4141.7
08/21/2020142.1143141.1142.3
08/24/2020142.5144.7142.5144.2
08/25/2020144.4145.7144.1144.2
08/26/2020143.9144.8143144.7
08/27/2020144.2144.9142.9143.8
08/28/2020144.3146.2143144.6
08/31/2020145.6145.6142.6142.6
09/01/2020143.9144.6141.9142.9
09/02/2020144.3146.8143.6146.8
09/03/2020147148.5144.3144.4
09/04/2020143.4144.7140140
09/07/2020142.5144142.1143
09/08/2020143.6144.8141.8142.4
09/09/2020141.9148.8141.7146.8
09/10/2020147.4147.5143.4143.8
09/11/2020144144.6142.4143.2
09/14/2020144.4145.1142.1142.1
09/15/2020142.1142.4139.7139.7
09/16/2020140.1140.8137.7138.2
09/17/2020136.5136.5134.5134.5
09/18/2020134.3134.9131.6131.6
09/21/2020129.1129.2125.9126.6
09/22/2020127.5128.5126.4126.4
09/23/2020127.6130126.5126.9
09/24/2020126.1127.7125.6127.5
09/25/2020128128.5125.6127.8
09/28/2020130.9132.3130132
09/29/2020132133.1131131.2
09/30/2020130.3133.9130.3132.2
10/01/2020133.5133.7131131.4
10/02/2020130.5134.2130.1133.9
10/05/2020135.6139.1135139
10/06/2020138.8139.1135.8136
10/07/2020136.2136.5132.4133
10/08/2020133.5135.9133134.9
10/09/2020133.7134.8131.6132.4
10/12/2020133.1133.4132.3133
10/13/2020133.2133.9131131
10/14/2020131.1131.9129.5131.3
10/15/2020130.1130.2127128.7
10/16/2020129.6129.6126.8128.8
10/19/2020128.7130.8128.3129.4
10/20/2020128.5130.5127.8128.8
10/21/2020129.5130126.4127.9
10/22/2020127.5129.6126.2129
10/23/2020128.7130.5128.6129.6
10/26/2020128.1130.2127127
10/27/2020127.1127.4125.2125.4
10/28/2020125125.6120.7124.9
10/29/2020124.2125.7122.7124.3
10/30/2020123.4125.2123.4124.7
11/02/2020125.4128.4125.2128
11/03/2020129.3131.5128.9131.5
11/04/2020127.9134.6127.6132.7
11/05/2020135.1135.2130.5130.5
11/06/2020130.5132128.7129.5
11/09/2020132.3142.2129.8140.9
11/10/2020140.9150.2139.9150.1
11/11/2020150.1150.9145.2145.2
11/12/2020144.4145140.7143.8
11/13/2020143.8146.2143.3146
11/16/2020147.5148.8145.2147.2
11/17/2020146.9148.2146147.8
11/18/2020147149.1146.5148.1
11/19/2020145146.3143.3144.8
11/20/2020144.5145.4143.1145.4
11/23/2020146.1147143.9144
11/24/2020144.9145.5143.3143.3
11/25/2020144.4144.7139.6141
11/26/2020141.6141.8140140.9
11/27/2020139.9140.2137.7139.1
11/30/2020139141.8138140.3
12/01/2020141.5142.7140.1142.2
12/02/2020144146.2142142.4
12/03/2020142.3142.6139.1139.1
12/04/2020138.9139.2137.8138.4
12/07/2020137.9138.4136.2137.1
12/08/2020136.5138.3136.3136.7
12/09/2020137.2138134.8135.3
12/10/2020135.5135.9133.9135.6
12/11/2020135.6135.6132.1132.5
12/14/2020132.8133.7131.9132.1
12/15/2020132.5134.6132.5133.3
12/16/2020134.4135.6133.6134.6
12/17/2020135.6135.6133.6133.6
12/18/2020133.6134132.7132.7
12/21/2020131131.1126.7129.1
12/22/2020129.8130.3128.7130.3
12/23/2020130.4131.8129.9131.3
12/28/2020132.4132.5130.9132
12/29/2020132.5133.1131.4132
12/30/2020132.1132.6130.3130.3