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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 150.1724
CLOSE 150.2131
Low
LOW 127.2
High
HIGH 168.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 131.5 | 133.2 | 130.4 | 131.4 |
| 01/05/2021 | 130.5 | 132.2 | 128.3 | 129.1 |
| 01/06/2021 | 131.1 | 136.5 | 129.9 | 135.9 |
| 01/07/2021 | 136.6 | 136.8 | 134.9 | 134.9 |
| 01/08/2021 | 135.5 | 135.9 | 133.4 | 134.8 |
| 01/11/2021 | 135.4 | 135.9 | 132.8 | 133.6 |
| 01/12/2021 | 134.7 | 137.5 | 134.5 | 135.9 |
| 01/13/2021 | 135.2 | 135.4 | 133.7 | 134.5 |
| 01/14/2021 | 134.8 | 136.1 | 134.5 | 135 |
| 01/15/2021 | 135.1 | 135.5 | 133.4 | 134.7 |
| 01/18/2021 | 134.4 | 135.9 | 133.7 | 135.8 |
| 01/19/2021 | 136.4 | 137.7 | 136.3 | 137.2 |
| 01/20/2021 | 138.5 | 138.6 | 136.4 | 136.7 |
| 01/21/2021 | 137.5 | 138.1 | 135.4 | 135.6 |
| 01/22/2021 | 135 | 135.1 | 132.7 | 132.8 |
| 01/25/2021 | 135.5 | 135.5 | 131.5 | 131.6 |
| 01/26/2021 | 132.2 | 133.3 | 131.3 | 131.9 |
| 01/27/2021 | 131.9 | 132 | 128.9 | 129.4 |
| 01/28/2021 | 129.2 | 131 | 127.5 | 130.3 |
| 01/29/2021 | 127.8 | 129.7 | 127.2 | 128 |
| 02/01/2021 | 129.1 | 129.5 | 128.1 | 128.9 |
| 02/02/2021 | 129.4 | 131.7 | 128.7 | 131.7 |
| 02/03/2021 | 132.8 | 133.6 | 131.8 | 133 |
| 02/04/2021 | 133.5 | 138.1 | 133 | 137.1 |
| 02/05/2021 | 138.1 | 139.3 | 136.6 | 138 |
| 02/08/2021 | 138.9 | 140.2 | 138 | 139.2 |
| 02/09/2021 | 139.5 | 140 | 138.3 | 139.8 |
| 02/10/2021 | 140.7 | 141.6 | 139.1 | 141.2 |
| 02/11/2021 | 141 | 141.5 | 138.7 | 141.1 |
| 02/12/2021 | 141.3 | 143.1 | 140.1 | 142 |
| 02/15/2021 | 143 | 144.4 | 142.7 | 143.2 |
| 02/16/2021 | 143.2 | 143.3 | 142.2 | 142.4 |
| 02/17/2021 | 142 | 142.3 | 140.9 | 141.2 |
| 02/18/2021 | 140.9 | 141.6 | 140 | 140.2 |
| 02/19/2021 | 141 | 141.9 | 140.2 | 140.2 |
| 02/22/2021 | 140 | 141.5 | 138.5 | 141.1 |
| 02/23/2021 | 141.9 | 142.4 | 139.6 | 140.6 |
| 02/24/2021 | 141.3 | 142.3 | 140.3 | 142 |
| 02/25/2021 | 142.9 | 145.1 | 142.4 | 144 |
| 02/26/2021 | 142.3 | 143.2 | 140.1 | 140.3 |
| 03/01/2021 | 141.3 | 144.4 | 141.1 | 144.4 |
| 03/02/2021 | 144 | 147.8 | 143.6 | 147.3 |
| 03/03/2021 | 148 | 148.9 | 147.1 | 147.8 |
| 03/04/2021 | 146.6 | 148.8 | 146.5 | 148.4 |
| 03/05/2021 | 147.8 | 147.8 | 145.3 | 145.6 |
| 03/08/2021 | 147 | 150.9 | 146.9 | 150.8 |
| 03/09/2021 | 150.9 | 151.3 | 149.7 | 150.1 |
| 03/10/2021 | 149.4 | 151.1 | 149.2 | 150.7 |
| 03/11/2021 | 151.2 | 153.1 | 150.9 | 151.3 |
| 03/12/2021 | 150.5 | 152.6 | 149.8 | 152.6 |
| 03/15/2021 | 152.7 | 152.7 | 151.2 | 151.6 |
| 03/16/2021 | 152.3 | 153.1 | 151.8 | 152.8 |
| 03/17/2021 | 153.1 | 154.1 | 152.5 | 152.9 |
| 03/18/2021 | 153.4 | 155.2 | 152.8 | 154.9 |
| 03/19/2021 | 154.1 | 156 | 153 | 155.1 |
| 03/22/2021 | 154.8 | 156 | 153.5 | 155 |
| 03/23/2021 | 154.6 | 155.4 | 153.6 | 154.1 |
| 03/24/2021 | 153.6 | 154.7 | 152.7 | 153.9 |
| 03/25/2021 | 153.4 | 154.4 | 152 | 153.2 |
| 03/26/2021 | 153.6 | 155.9 | 152.9 | 154.8 |
| 03/29/2021 | 155.2 | 156.4 | 154.8 | 155.1 |
| 03/30/2021 | 156.3 | 157.5 | 155.7 | 157.2 |
| 03/31/2021 | 157.1 | 157.7 | 155.8 | 155.8 |
| 04/01/2021 | 155.9 | 157.05 | 155.1 | 156.35 |
| 04/06/2021 | 157.75 | 158.25 | 156 | 156 |
| 04/07/2021 | 156.25 | 157.15 | 155.7 | 156.35 |
| 04/08/2021 | 156.85 | 156.9 | 154.6 | 155.25 |
| 04/09/2021 | 155.45 | 156.6 | 154.8 | 155.9 |
| 04/12/2021 | 156.25 | 157.55 | 155.85 | 157.15 |
| 04/13/2021 | 157.05 | 157.85 | 156.05 | 157.1 |
| 04/14/2021 | 157.25 | 157.75 | 156.45 | 156.9 |
| 04/15/2021 | 157.25 | 157.4 | 155.9 | 156.15 |
| 04/16/2021 | 156.6 | 157.45 | 155.4 | 157.1 |
| 04/19/2021 | 157.1 | 157.55 | 155.35 | 155.35 |
| 04/20/2021 | 155.3 | 155.4 | 152.85 | 153.25 |
| 04/21/2021 | 153.9 | 154.2 | 151.95 | 153.85 |
| 04/22/2021 | 154.4 | 154.5 | 153.35 | 153.8 |
| 04/23/2021 | 153.2 | 154.05 | 152.65 | 153.7 |
| 04/26/2021 | 153.8 | 154.95 | 153.15 | 154.4 |
| 04/27/2021 | 154.25 | 154.55 | 153.15 | 154.25 |
| 04/28/2021 | 155.55 | 156.35 | 154.8 | 156 |
| 04/29/2021 | 156.35 | 156.4 | 152.95 | 153.7 |
| 04/30/2021 | 154.05 | 154.8 | 153.45 | 153.8 |
| 05/03/2021 | 154.8 | 155.3 | 153.8 | 155.2 |
| 05/04/2021 | 155.55 | 156.3 | 152.25 | 152.25 |
| 05/05/2021 | 153.45 | 154 | 147.15 | 154 |
| 05/06/2021 | 149.8 | 152.15 | 149.25 | 151.4 |
| 05/07/2021 | 152.45 | 154.35 | 152.3 | 152.75 |
| 05/10/2021 | 152.75 | 153.6 | 150.85 | 151.4 |
| 05/11/2021 | 150 | 150.9 | 148.4 | 148.85 |
| 05/12/2021 | 148.95 | 148.95 | 146.7 | 147.85 |
| 05/13/2021 | 146.45 | 146.5 | 142.6 | 146 |
| 05/14/2021 | 147.45 | 147.85 | 145.95 | 146.75 |
| 05/17/2021 | 146.95 | 147.05 | 145.8 | 145.8 |
| 05/18/2021 | 146.2 | 146.35 | 144.85 | 145.35 |
| 05/19/2021 | 145 | 145.05 | 142.6 | 143.2 |
| 05/20/2021 | 143.8 | 144.35 | 142.85 | 143.65 |
| 05/21/2021 | 143.7 | 145.15 | 143 | 144.45 |
| 05/25/2021 | 145.4 | 145.8 | 143.2 | 143.7 |
| 05/26/2021 | 143.65 | 144.25 | 142.95 | 143.9 |
| 05/27/2021 | 143.45 | 144.75 | 142.4 | 142.9 |
| 05/28/2021 | 143.4 | 144.8 | 143.3 | 143.6 |
| 05/31/2021 | 143.65 | 144.2 | 143.1 | 143.1 |
| 06/01/2021 | 143.4 | 145.45 | 142.85 | 144.1 |
| 06/02/2021 | 144.15 | 144.75 | 143.8 | 144.1 |
| 06/03/2021 | 144 | 144.15 | 142.8 | 143.45 |
| 06/04/2021 | 143.3 | 143.6 | 142.55 | 143.5 |
| 06/07/2021 | 143.7 | 144.7 | 142.8 | 144.2 |
| 06/08/2021 | 144.15 | 144.7 | 142.65 | 142.75 |
| 06/09/2021 | 142.65 | 142.95 | 141 | 141.45 |
| 06/10/2021 | 141.4 | 142.55 | 140.6 | 141.25 |
| 06/11/2021 | 141 | 142 | 140.6 | 141.85 |
| 06/14/2021 | 142.55 | 143.1 | 141.5 | 142.6 |
| 06/15/2021 | 143.4 | 145.25 | 143.1 | 144.8 |
| 06/16/2021 | 145.8 | 147.45 | 145.2 | 147.2 |
| 06/17/2021 | 146.7 | 148.15 | 146.5 | 147.3 |
| 06/18/2021 | 147.35 | 147.35 | 143.3 | 143.75 |
| 06/21/2021 | 143.15 | 144.85 | 142 | 144.85 |
| 06/22/2021 | 144.95 | 145 | 143.85 | 144.05 |
| 06/23/2021 | 144 | 144.35 | 140 | 140 |
| 06/24/2021 | 140.9 | 141.75 | 140.4 | 141.6 |
| 06/25/2021 | 142.05 | 143.5 | 141.45 | 143.35 |
| 06/28/2021 | 143.4 | 145.4 | 142.95 | 143.35 |
| 06/29/2021 | 143.15 | 144.6 | 143.15 | 143.45 |
| 06/30/2021 | 143 | 143.1 | 140.6 | 141.1 |
| 07/01/2021 | 142.05 | 143.15 | 141.2 | 143.15 |
| 07/02/2021 | 143.25 | 144.75 | 143.25 | 143.65 |
| 07/05/2021 | 143.85 | 145.2 | 143.05 | 144.95 |
| 07/06/2021 | 144.75 | 144.75 | 142.6 | 142.9 |
| 07/07/2021 | 143.55 | 145.75 | 143.55 | 145.75 |
| 07/08/2021 | 145.2 | 145.2 | 142.55 | 143.7 |
| 07/09/2021 | 144.1 | 146.1 | 143.55 | 146 |
| 07/12/2021 | 146.1 | 147.8 | 145.6 | 147.4 |
| 07/13/2021 | 147.65 | 148.15 | 146.1 | 146.3 |
| 07/14/2021 | 145.85 | 147 | 145.5 | 146.15 |
| 07/15/2021 | 145.85 | 146.05 | 144.65 | 145.1 |
| 07/16/2021 | 145.25 | 146.4 | 143.95 | 144.95 |
| 07/19/2021 | 142.7 | 143 | 137.05 | 137.85 |
| 07/20/2021 | 138.5 | 140.25 | 136.4 | 138.5 |
| 07/21/2021 | 139.4 | 142.85 | 139 | 142.6 |
| 07/22/2021 | 143 | 144.45 | 141.85 | 141.85 |
| 07/23/2021 | 142.5 | 143.25 | 142 | 142.45 |
| 07/26/2021 | 142 | 143.15 | 141 | 143.05 |
| 07/27/2021 | 142.5 | 143.05 | 140.65 | 143.05 |
| 07/28/2021 | 142.95 | 143.8 | 142.1 | 142.15 |
| 07/29/2021 | 142.4 | 144.35 | 142.3 | 144 |
| 07/30/2021 | 143.5 | 143.95 | 141.9 | 141.9 |
| 08/02/2021 | 142.6 | 143.55 | 141.6 | 142.2 |
| 08/03/2021 | 142.75 | 142.75 | 139.45 | 139.9 |
| 08/04/2021 | 140.65 | 141.7 | 140.2 | 141.65 |
| 08/05/2021 | 142.45 | 146.55 | 142.05 | 145.45 |
| 08/06/2021 | 145.8 | 149 | 144.8 | 149 |
| 08/09/2021 | 148.95 | 149.95 | 148.35 | 148.55 |
| 08/10/2021 | 148.75 | 150.1 | 148.25 | 149.3 |
| 08/11/2021 | 149.5 | 151.1 | 148.9 | 151.1 |
| 08/12/2021 | 151.15 | 153.95 | 151.15 | 153.8 |
| 08/13/2021 | 153.65 | 155.4 | 153.45 | 155.15 |
| 08/16/2021 | 154.35 | 155.35 | 153.75 | 155.35 |
| 08/17/2021 | 155.05 | 156.4 | 154.9 | 156.4 |
| 08/18/2021 | 156 | 158.05 | 155.55 | 157.85 |
| 08/19/2021 | 155.95 | 157.35 | 155.25 | 156.55 |
| 08/20/2021 | 156.55 | 157.25 | 155.85 | 156.85 |
| 08/23/2021 | 158 | 158.45 | 156.55 | 156.95 |
| 08/24/2021 | 157.55 | 157.65 | 156.2 | 156.45 |
| 08/25/2021 | 156.6 | 156.9 | 155.55 | 156.1 |
| 08/26/2021 | 155.95 | 156.8 | 155.4 | 156 |
| 08/27/2021 | 156.2 | 156.3 | 155.6 | 156.15 |
| 08/30/2021 | 156.15 | 156.15 | 154.75 | 155.15 |
| 08/31/2021 | 155.1 | 156.25 | 154.4 | 155.95 |
| 09/01/2021 | 156.45 | 158 | 155.75 | 156.45 |
| 09/02/2021 | 156.15 | 157.6 | 154.85 | 154.9 |
| 09/03/2021 | 154.8 | 155.55 | 153.6 | 154.55 |
| 09/06/2021 | 154.8 | 156.7 | 154.45 | 155.8 |
| 09/07/2021 | 155.8 | 158.1 | 155.3 | 156.9 |
| 09/08/2021 | 155.75 | 158.2 | 155.1 | 157.5 |
| 09/09/2021 | 156.6 | 160.25 | 156 | 159.7 |
| 09/10/2021 | 159.4 | 160.45 | 157.1 | 157.5 |
| 09/13/2021 | 157.8 | 160.5 | 157.8 | 160.05 |
| 09/14/2021 | 159.7 | 162 | 159.35 | 161.35 |
| 09/15/2021 | 161.3 | 162 | 160.5 | 160.55 |
| 09/16/2021 | 161 | 161.6 | 159.85 | 161.25 |
| 09/17/2021 | 161.95 | 162.85 | 158.6 | 159.1 |
| 09/20/2021 | 156.2 | 156.3 | 150.1 | 150.65 |
| 09/21/2021 | 151.35 | 153.1 | 150.2 | 152 |
| 09/22/2021 | 153.2 | 154.1 | 152.6 | 153.4 |
| 09/23/2021 | 154.55 | 155.2 | 153.15 | 153.8 |
| 09/24/2021 | 153.15 | 154.25 | 152.7 | 153.55 |
| 09/27/2021 | 154.85 | 156.8 | 154.25 | 156.3 |
| 09/28/2021 | 156.15 | 156.75 | 152.55 | 152.55 |
| 09/29/2021 | 154.05 | 154.15 | 152.65 | 153 |
| 09/30/2021 | 153.85 | 153.85 | 151.3 | 151.35 |
| 10/01/2021 | 149.5 | 151.6 | 148.2 | 151.25 |
| 10/04/2021 | 151 | 154.2 | 150.85 | 152.8 |
| 10/05/2021 | 153.2 | 155.55 | 152.5 | 155.05 |
| 10/06/2021 | 154.65 | 154.65 | 151 | 153.1 |
| 10/07/2021 | 154.8 | 155.05 | 151.8 | 153.35 |
| 10/08/2021 | 153.2 | 154.45 | 152.9 | 153.6 |
| 10/11/2021 | 153.6 | 154.25 | 152.45 | 153.25 |
| 10/12/2021 | 151.8 | 153.45 | 151.55 | 153.45 |
| 10/13/2021 | 152.9 | 153 | 150.55 | 151 |
| 10/14/2021 | 152.3 | 154.35 | 150.9 | 153.9 |
| 10/15/2021 | 154.8 | 154.9 | 153.35 | 153.65 |
| 10/18/2021 | 153 | 153.8 | 152.5 | 153 |
| 10/19/2021 | 153.65 | 154.85 | 151.65 | 154.35 |
| 10/20/2021 | 154.1 | 155.05 | 153.1 | 155.05 |
| 10/21/2021 | 154.35 | 156.6 | 153.95 | 156.1 |
| 10/22/2021 | 155 | 155.2 | 153.6 | 154.5 |
| 10/25/2021 | 154.8 | 155.2 | 154.3 | 154.35 |
| 10/26/2021 | 154.75 | 158.45 | 154.6 | 157.65 |
| 10/27/2021 | 157.45 | 158.9 | 157.1 | 158.3 |
| 10/28/2021 | 158.05 | 159.25 | 157.4 | 157.8 |
| 10/29/2021 | 157.3 | 158.8 | 157.05 | 158 |
| 11/01/2021 | 158.25 | 159.75 | 158.25 | 158.55 |
| 11/02/2021 | 158.3 | 160.15 | 157.75 | 159.95 |
| 11/03/2021 | 159.9 | 162.1 | 159.45 | 162.1 |
| 11/04/2021 | 163 | 165.9 | 162.6 | 163.65 |
| 11/05/2021 | 163.05 | 164.95 | 162.65 | 163.9 |
| 11/08/2021 | 164.05 | 165.2 | 163.25 | 165.1 |
| 11/09/2021 | 164.9 | 164.9 | 161.45 | 162.2 |
| 11/10/2021 | 162 | 163.35 | 160.6 | 162.25 |
| 11/11/2021 | 162.3 | 163 | 160.6 | 161.45 |
| 11/12/2021 | 161.3 | 162.4 | 160.3 | 161.9 |
| 11/15/2021 | 161.75 | 162.25 | 160.3 | 161.8 |
| 11/16/2021 | 162 | 162.1 | 161.15 | 161.4 |
| 11/17/2021 | 161.6 | 161.9 | 160.2 | 160.25 |
| 11/18/2021 | 160.45 | 160.75 | 159.4 | 159.65 |
| 11/19/2021 | 160.25 | 160.25 | 157.2 | 159.55 |
| 11/22/2021 | 159.6 | 160.55 | 158.5 | 159.95 |
| 11/23/2021 | 158.55 | 161.6 | 158.55 | 161.2 |
| 11/24/2021 | 161.3 | 163.35 | 161.3 | 163.1 |
| 11/25/2021 | 163.6 | 164 | 162.9 | 163.25 |
| 11/26/2021 | 158 | 158 | 154.9 | 154.9 |
| 11/29/2021 | 156.7 | 158.25 | 155.5 | 155.5 |
| 11/30/2021 | 153.8 | 156.35 | 152.35 | 154.65 |
| 12/01/2021 | 156.3 | 160.4 | 156.3 | 159.85 |
| 12/02/2021 | 157.6 | 159.35 | 156.85 | 158 |
| 12/03/2021 | 159.5 | 159.8 | 156.65 | 157.5 |
| 12/06/2021 | 159.2 | 162 | 158.6 | 161.3 |
| 12/07/2021 | 162.35 | 163.75 | 161.8 | 162.45 |
| 12/08/2021 | 162.4 | 163.25 | 160.75 | 162.55 |
| 12/09/2021 | 163 | 163.35 | 160.95 | 161.2 |
| 12/10/2021 | 160.55 | 162 | 160.3 | 160.8 |
| 12/13/2021 | 161.55 | 161.9 | 160.25 | 160.65 |
| 12/14/2021 | 161.65 | 162.45 | 160.95 | 161.75 |
| 12/15/2021 | 161.9 | 162.2 | 160.75 | 162.15 |
| 12/16/2021 | 163.95 | 166 | 163.65 | 165.65 |
| 12/17/2021 | 165.7 | 166.5 | 164.35 | 165.6 |
| 12/20/2021 | 162.15 | 162.45 | 158.55 | 161.45 |
| 12/21/2021 | 162.7 | 164.75 | 162.45 | 164.75 |
| 12/22/2021 | 164.9 | 165 | 162.95 | 164.05 |
| 12/23/2021 | 164.95 | 166.15 | 164.4 | 166.15 |
| 12/27/2021 | 165.65 | 166.45 | 165.05 | 166.45 |
| 12/28/2021 | 166.45 | 168 | 166.35 | 167.95 |
| 12/29/2021 | 167.8 | 168.4 | 166.9 | 167.55 |
| 12/30/2021 | 167.4 | 168.45 | 167.15 | 167.15 |