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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 156.5
CLOSE 156.5551
Low
LOW 131.35
High
HIGH 188.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 165.5 | 169.9 | 164.5 | 169.75 |
| 01/04/2022 | 170.7 | 172 | 169.05 | 171.65 |
| 01/05/2022 | 171.85 | 173 | 171.55 | 172.55 |
| 01/06/2022 | 170.95 | 173.25 | 170.2 | 172.2 |
| 01/07/2022 | 172.3 | 173.55 | 171.65 | 172.8 |
| 01/10/2022 | 173.8 | 175 | 172.25 | 174.35 |
| 01/11/2022 | 175 | 176.35 | 174.5 | 175.65 |
| 01/12/2022 | 176.55 | 178.45 | 175.15 | 177.9 |
| 01/13/2022 | 177.95 | 178.8 | 175.95 | 176.25 |
| 01/14/2022 | 174.6 | 176.55 | 173.55 | 176.1 |
| 01/17/2022 | 177 | 177.85 | 175.6 | 175.7 |
| 01/18/2022 | 175.15 | 175.4 | 174.15 | 174.35 |
| 01/19/2022 | 174 | 174.85 | 173 | 173.4 |
| 01/20/2022 | 173.1 | 174.15 | 169.05 | 172.15 |
| 01/21/2022 | 169.75 | 171.15 | 168.65 | 169.7 |
| 01/24/2022 | 166.9 | 169.85 | 162.35 | 163.9 |
| 01/25/2022 | 165.55 | 168.15 | 163.75 | 167.45 |
| 01/26/2022 | 168.95 | 173.65 | 168.95 | 173.25 |
| 01/27/2022 | 171.6 | 177.5 | 171 | 177.05 |
| 01/28/2022 | 176.7 | 179.4 | 176 | 177.95 |
| 01/31/2022 | 179.9 | 180.1 | 176.15 | 178 |
| 02/01/2022 | 179.1 | 181.2 | 178.5 | 179 |
| 02/02/2022 | 179.55 | 181.7 | 179.35 | 180.95 |
| 02/03/2022 | 180.6 | 181.3 | 170.85 | 172.3 |
| 02/04/2022 | 172.9 | 173.2 | 164.75 | 165.15 |
| 02/07/2022 | 166.75 | 167.45 | 163.35 | 165.35 |
| 02/08/2022 | 165.75 | 170.6 | 164.75 | 170.2 |
| 02/09/2022 | 171 | 172.85 | 169.7 | 170.8 |
| 02/10/2022 | 172.95 | 174 | 170.3 | 170.9 |
| 02/11/2022 | 169.65 | 174.75 | 169.1 | 174.3 |
| 02/14/2022 | 171.2 | 172.3 | 167.25 | 171.7 |
| 02/15/2022 | 171.15 | 174.65 | 170.25 | 174.3 |
| 02/16/2022 | 174.55 | 176.95 | 174.1 | 176.05 |
| 02/17/2022 | 175.8 | 175.95 | 173.15 | 174.6 |
| 02/18/2022 | 174.75 | 175.6 | 172.9 | 173.1 |
| 02/21/2022 | 173.6 | 176.15 | 169.7 | 171.15 |
| 02/22/2022 | 166.2 | 171.9 | 166.2 | 170.95 |
| 02/23/2022 | 170.85 | 172.5 | 168.75 | 169.1 |
| 02/24/2022 | 164.1 | 167.8 | 159.8 | 161.1 |
| 02/25/2022 | 162.5 | 167.4 | 160.65 | 167.4 |
| 02/28/2022 | 164.2 | 165.85 | 162 | 164.8 |
| 03/01/2022 | 164.5 | 165.65 | 157.75 | 157.75 |
| 03/02/2022 | 155.65 | 158.75 | 152.25 | 157.05 |
| 03/03/2022 | 157.45 | 158.25 | 152.8 | 153 |
| 03/04/2022 | 151.2 | 151.25 | 140.9 | 142.3 |
| 03/07/2022 | 138.1 | 142.35 | 134.65 | 138.3 |
| 03/08/2022 | 136.55 | 146.5 | 136 | 143.2 |
| 03/09/2022 | 149.2 | 151.7 | 146.85 | 151.7 |
| 03/10/2022 | 148.6 | 149.35 | 143.05 | 143.05 |
| 03/11/2022 | 144.75 | 150.8 | 143.8 | 147.5 |
| 03/14/2022 | 151.1 | 153 | 150 | 151.75 |
| 03/15/2022 | 150.95 | 152.85 | 148.95 | 151.9 |
| 03/16/2022 | 155.4 | 155.9 | 152.4 | 153 |
| 03/17/2022 | 153.5 | 153.9 | 148.9 | 150.1 |
| 03/18/2022 | 149.8 | 151.2 | 143.35 | 143.35 |
| 03/21/2022 | 143.6 | 150.4 | 143.45 | 149.1 |
| 03/22/2022 | 150 | 154 | 150 | 152.15 |
| 03/23/2022 | 152.3 | 152.85 | 150.1 | 150.95 |
| 03/24/2022 | 150.6 | 151.65 | 149 | 150.6 |
| 03/25/2022 | 150.8 | 151.15 | 147.85 | 150.7 |
| 03/28/2022 | 151.1 | 153.75 | 150.8 | 150.8 |
| 03/29/2022 | 152.45 | 155.45 | 152.1 | 154.8 |
| 03/30/2022 | 153.65 | 155.55 | 153.4 | 153.7 |
| 03/31/2022 | 154.4 | 155.95 | 154.1 | 154.35 |
| 04/01/2022 | 154.5 | 155.5 | 152.35 | 152.35 |
| 04/04/2022 | 152.7 | 153.45 | 149.85 | 150.15 |
| 04/05/2022 | 149.6 | 151.75 | 148.45 | 150.05 |
| 04/06/2022 | 150.8 | 151.6 | 146.5 | 148.6 |
| 04/07/2022 | 148.85 | 149.75 | 145.75 | 145.9 |
| 04/08/2022 | 147.95 | 150.95 | 147.7 | 150.85 |
| 04/11/2022 | 150.15 | 153 | 150.05 | 150.5 |
| 04/12/2022 | 148.3 | 150.05 | 147.1 | 149.9 |
| 04/13/2022 | 148.95 | 149.05 | 144.65 | 145.9 |
| 04/14/2022 | 146 | 147.9 | 144.75 | 147.1 |
| 04/19/2022 | 147.25 | 147.25 | 143.3 | 144.4 |
| 04/20/2022 | 144.35 | 149 | 144.35 | 148.8 |
| 04/21/2022 | 148.85 | 152.9 | 148.65 | 150.45 |
| 04/22/2022 | 148.65 | 148.9 | 146.8 | 146.8 |
| 04/25/2022 | 144.1 | 145.85 | 143.55 | 145 |
| 04/26/2022 | 146.8 | 148.65 | 145.9 | 146.4 |
| 04/27/2022 | 146.4 | 147.6 | 144.35 | 146.9 |
| 04/28/2022 | 148.6 | 152.6 | 148.1 | 150.9 |
| 04/29/2022 | 152.1 | 152.3 | 148.1 | 148.9 |
| 05/02/2022 | 147.95 | 148.35 | 141 | 145.85 |
| 05/03/2022 | 146.55 | 147.7 | 145.5 | 146.8 |
| 05/04/2022 | 147.2 | 151.8 | 147.2 | 147.85 |
| 05/05/2022 | 146.65 | 147.2 | 136.8 | 137.55 |
| 05/06/2022 | 138.15 | 140.15 | 137.5 | 138.55 |
| 05/09/2022 | 138.3 | 141.55 | 137.2 | 137.2 |
| 05/10/2022 | 139.2 | 142.4 | 138.45 | 140.6 |
| 05/11/2022 | 141.6 | 144.15 | 140.95 | 144.15 |
| 05/12/2022 | 141.85 | 144.9 | 141.85 | 144.25 |
| 05/13/2022 | 145 | 145.75 | 142.85 | 144.35 |
| 05/16/2022 | 144.35 | 145.75 | 142.35 | 145.05 |
| 05/17/2022 | 145.9 | 146.8 | 145.3 | 146.7 |
| 05/18/2022 | 146.65 | 147.3 | 144.65 | 144.75 |
| 05/19/2022 | 143.7 | 144.05 | 141.8 | 143.45 |
| 05/20/2022 | 144.3 | 145.3 | 139.05 | 139.05 |
| 05/23/2022 | 140.95 | 143.2 | 138.9 | 141.15 |
| 05/24/2022 | 139.3 | 140.6 | 138.45 | 138.75 |
| 05/25/2022 | 140.75 | 140.95 | 138 | 139.7 |
| 05/26/2022 | 140.1 | 141.4 | 139.4 | 141.05 |
| 05/27/2022 | 141.55 | 143.8 | 140.65 | 143.8 |
| 05/30/2022 | 144.45 | 144.9 | 142.55 | 144.45 |
| 05/31/2022 | 143.8 | 143.95 | 141.75 | 142.4 |
| 06/01/2022 | 143.2 | 144 | 138.35 | 138.5 |
| 06/02/2022 | 138.5 | 140.3 | 138.05 | 139.55 |
| 06/03/2022 | 140.15 | 145.3 | 140.15 | 143.3 |
| 06/06/2022 | 144.25 | 145.15 | 142.9 | 144.25 |
| 06/07/2022 | 143.3 | 145.15 | 142.95 | 144.85 |
| 06/08/2022 | 145.1 | 145.1 | 140.5 | 141.6 |
| 06/09/2022 | 141.3 | 142.95 | 140.9 | 142.55 |
| 06/10/2022 | 141.45 | 141.55 | 136.7 | 137.2 |
| 06/13/2022 | 136 | 138.25 | 135.5 | 138.25 |
| 06/14/2022 | 142 | 142.4 | 137.9 | 139.25 |
| 06/15/2022 | 141.3 | 144.75 | 141.3 | 143.15 |
| 06/16/2022 | 142.7 | 143.25 | 139 | 140.3 |
| 06/17/2022 | 140.85 | 140.85 | 137.35 | 137.4 |
| 06/20/2022 | 137.8 | 140.25 | 136.8 | 139.6 |
| 06/21/2022 | 140.25 | 141.75 | 137.85 | 137.85 |
| 06/22/2022 | 136.1 | 137.1 | 135.2 | 135.85 |
| 06/23/2022 | 135.3 | 135.85 | 131.35 | 131.35 |
| 06/24/2022 | 132.25 | 137.9 | 132.05 | 136.85 |
| 06/27/2022 | 137.45 | 138.75 | 135.1 | 136.4 |
| 06/28/2022 | 136.45 | 138.8 | 136.3 | 137.5 |
| 06/29/2022 | 136.5 | 138.25 | 135.7 | 137.05 |
| 06/30/2022 | 135 | 138.5 | 134.55 | 138.5 |
| 07/01/2022 | 137.55 | 141.15 | 137.3 | 140.15 |
| 07/04/2022 | 140.9 | 142.8 | 140.45 | 142.8 |
| 07/05/2022 | 143.2 | 144.05 | 131.5 | 131.8 |
| 07/06/2022 | 133.5 | 136.85 | 133.45 | 134.95 |
| 07/07/2022 | 138.15 | 140.75 | 137.4 | 140 |
| 07/08/2022 | 139.15 | 140.95 | 137.5 | 139 |
| 07/11/2022 | 137 | 139.2 | 136.45 | 136.45 |
| 07/12/2022 | 135.85 | 137.5 | 135.1 | 137.4 |
| 07/13/2022 | 138.65 | 138.65 | 135.35 | 136.75 |
| 07/14/2022 | 136.5 | 137.1 | 132.15 | 133.3 |
| 07/15/2022 | 133.45 | 137.75 | 133.25 | 136.95 |
| 07/18/2022 | 135.35 | 139.8 | 135 | 138.8 |
| 07/19/2022 | 137.8 | 141.1 | 137.25 | 140.6 |
| 07/20/2022 | 141.3 | 141.7 | 137.45 | 137.75 |
| 07/21/2022 | 137.8 | 138 | 134.4 | 136.35 |
| 07/22/2022 | 138.2 | 138.7 | 137 | 138.3 |
| 07/25/2022 | 137.9 | 139.6 | 137.25 | 137.55 |
| 07/26/2022 | 137.6 | 137.9 | 136.2 | 137.65 |
| 07/27/2022 | 138.05 | 138.55 | 136.85 | 137.4 |
| 07/28/2022 | 138.1 | 138.45 | 135.25 | 135.95 |
| 07/29/2022 | 136.6 | 138.3 | 135.55 | 138.3 |
| 08/01/2022 | 138.1 | 139.85 | 137.7 | 138.5 |
| 08/02/2022 | 138.3 | 138.8 | 136.2 | 138.8 |
| 08/03/2022 | 138.8 | 141.7 | 138.45 | 141.6 |
| 08/04/2022 | 141.05 | 145.1 | 140 | 144.7 |
| 08/05/2022 | 144.4 | 145.1 | 141.8 | 143.75 |
| 08/08/2022 | 144.65 | 146.25 | 143.45 | 144.85 |
| 08/09/2022 | 144.6 | 148.15 | 144.45 | 147.4 |
| 08/10/2022 | 147.15 | 148.85 | 146.05 | 146.2 |
| 08/11/2022 | 146.9 | 147.75 | 146.1 | 147.55 |
| 08/12/2022 | 148 | 150.75 | 148 | 150.4 |
| 08/15/2022 | 150.55 | 151.9 | 149.7 | 151.05 |
| 08/16/2022 | 151.4 | 153.5 | 151.05 | 151.25 |
| 08/17/2022 | 151.6 | 152.15 | 147.2 | 147.6 |
| 08/18/2022 | 147.75 | 150.05 | 147.75 | 148.75 |
| 08/19/2022 | 147.85 | 148.4 | 145.75 | 147.65 |
| 08/22/2022 | 146.8 | 147.05 | 144.95 | 146.3 |
| 08/23/2022 | 145.75 | 147.2 | 145.4 | 146.15 |
| 08/24/2022 | 146.4 | 147.95 | 145.85 | 146.75 |
| 08/25/2022 | 148.5 | 150.65 | 148.1 | 149 |
| 08/26/2022 | 150.1 | 150.1 | 145.95 | 146.1 |
| 08/29/2022 | 145.15 | 146.05 | 143.8 | 145.35 |
| 08/30/2022 | 146 | 147.6 | 144.95 | 145.45 |
| 08/31/2022 | 146.35 | 148.15 | 145.15 | 146.9 |
| 09/01/2022 | 146.25 | 148 | 145.75 | 147.45 |
| 09/02/2022 | 148.2 | 153.1 | 147.95 | 152.85 |
| 09/05/2022 | 149.7 | 151.45 | 148.85 | 150.9 |
| 09/06/2022 | 151 | 152.3 | 150.1 | 151.9 |
| 09/07/2022 | 150.95 | 153.1 | 150.15 | 152.8 |
| 09/08/2022 | 153.75 | 156.9 | 153.75 | 155.95 |
| 09/09/2022 | 156.5 | 158.2 | 155.95 | 158.1 |
| 09/12/2022 | 159.4 | 163.25 | 158.95 | 162.65 |
| 09/13/2022 | 163.2 | 165.7 | 162.55 | 163.3 |
| 09/14/2022 | 162.5 | 163.3 | 159.9 | 160.05 |
| 09/15/2022 | 160.2 | 162.1 | 159.8 | 161.55 |
| 09/16/2022 | 160.8 | 161.45 | 159.15 | 160.5 |
| 09/19/2022 | 160.1 | 160.7 | 156.6 | 160.2 |
| 09/20/2022 | 160.8 | 161.75 | 156.1 | 156.45 |
| 09/21/2022 | 155.6 | 159.55 | 155.05 | 159.55 |
| 09/22/2022 | 157.15 | 160.6 | 156.4 | 156.65 |
| 09/23/2022 | 156.9 | 156.95 | 152.65 | 154.65 |
| 09/26/2022 | 152.85 | 154.15 | 151.4 | 151.4 |
| 09/27/2022 | 152.7 | 153.05 | 150.05 | 150.1 |
| 09/28/2022 | 148.3 | 148.95 | 143.3 | 148.55 |
| 09/29/2022 | 148.15 | 153.1 | 148 | 153 |
| 09/30/2022 | 154.3 | 157.05 | 152.4 | 154.2 |
| 10/03/2022 | 152.8 | 155.1 | 150.75 | 153.8 |
| 10/04/2022 | 154.9 | 159.15 | 154.9 | 158.65 |
| 10/05/2022 | 158.75 | 159.75 | 158.45 | 159.5 |
| 10/06/2022 | 159.95 | 160.1 | 154.65 | 156.25 |
| 10/07/2022 | 156.2 | 157.05 | 154.15 | 154.55 |
| 10/10/2022 | 153.15 | 154.45 | 152.75 | 153 |
| 10/11/2022 | 151.95 | 152.3 | 150.55 | 152.3 |
| 10/12/2022 | 152.5 | 154.25 | 149.9 | 153.8 |
| 10/13/2022 | 151.9 | 154.3 | 150.4 | 152.85 |
| 10/14/2022 | 155.15 | 156.9 | 152.65 | 154.7 |
| 10/17/2022 | 155 | 158.05 | 154.75 | 155.25 |
| 10/18/2022 | 156 | 157.7 | 154.75 | 154.95 |
| 10/19/2022 | 155.3 | 156.45 | 154.9 | 156.05 |
| 10/20/2022 | 155.05 | 155.75 | 153.25 | 154.55 |
| 10/21/2022 | 153.35 | 160.1 | 149.9 | 158.8 |
| 10/24/2022 | 158.85 | 161.05 | 157.7 | 160.7 |
| 10/25/2022 | 161.45 | 162.65 | 158.25 | 160.55 |
| 10/26/2022 | 160.75 | 164.95 | 160.35 | 164.85 |
| 10/27/2022 | 164.35 | 165.7 | 162.4 | 165.25 |
| 10/28/2022 | 164.1 | 166.5 | 162.9 | 165.55 |
| 10/31/2022 | 165.7 | 166.55 | 164.5 | 164.8 |
| 11/01/2022 | 165.8 | 167.1 | 165 | 165.2 |
| 11/02/2022 | 165.9 | 166.45 | 164.5 | 165.6 |
| 11/03/2022 | 167.45 | 169.75 | 162.4 | 165.85 |
| 11/04/2022 | 167.05 | 167.85 | 162.05 | 164.25 |
| 11/07/2022 | 164.1 | 168.1 | 163.15 | 164.9 |
| 11/08/2022 | 164.7 | 168.9 | 164.25 | 168.8 |
| 11/09/2022 | 168.55 | 170.4 | 167.9 | 170.4 |
| 11/10/2022 | 169.95 | 174.35 | 169.3 | 172.6 |
| 11/11/2022 | 173.3 | 175.1 | 172 | 173.7 |
| 11/14/2022 | 175 | 175.6 | 171.5 | 173.75 |
| 11/15/2022 | 174.15 | 175.5 | 172.8 | 174.75 |
| 11/16/2022 | 174.5 | 177.2 | 174.4 | 176.2 |
| 11/17/2022 | 176.8 | 178.8 | 175.25 | 177.1 |
| 11/18/2022 | 177.7 | 179.6 | 176.6 | 177.75 |
| 11/21/2022 | 177.4 | 179.55 | 177.25 | 178.75 |
| 11/22/2022 | 178.85 | 179.65 | 176.35 | 178.6 |
| 11/23/2022 | 179.4 | 179.55 | 177.95 | 179.2 |
| 11/24/2022 | 179.3 | 180.35 | 179 | 179.9 |
| 11/25/2022 | 180.4 | 181.2 | 179.4 | 180.15 |
| 11/28/2022 | 179.8 | 180.85 | 178.25 | 178.9 |
| 11/29/2022 | 179 | 181.65 | 178.9 | 181.2 |
| 11/30/2022 | 181.95 | 183 | 179.5 | 181.6 |
| 12/01/2022 | 182.3 | 183.95 | 180.05 | 183.65 |
| 12/02/2022 | 183 | 183.05 | 181 | 182.85 |
| 12/05/2022 | 181.9 | 183.8 | 181.85 | 183.05 |
| 12/06/2022 | 182.6 | 185.65 | 181.5 | 185.35 |
| 12/07/2022 | 185.25 | 186.85 | 184.35 | 184.8 |
| 12/08/2022 | 185.5 | 187.7 | 184.4 | 185.7 |
| 12/09/2022 | 186 | 187.8 | 185.6 | 187.45 |
| 12/12/2022 | 186.55 | 187.55 | 185.85 | 186.35 |
| 12/13/2022 | 187 | 188.5 | 185.55 | 186.35 |
| 12/14/2022 | 186.1 | 187.15 | 184.8 | 187.05 |
| 12/15/2022 | 186.6 | 187.5 | 182.4 | 183.5 |
| 12/16/2022 | 183.2 | 184.2 | 181.6 | 181.9 |
| 12/19/2022 | 182.35 | 183.95 | 182.35 | 182.7 |
| 12/20/2022 | 182.5 | 184.25 | 181.95 | 182.8 |
| 12/21/2022 | 183.35 | 186.15 | 182.3 | 185.65 |
| 12/22/2022 | 185.6 | 187.5 | 185.4 | 185.8 |
| 12/23/2022 | 186.2 | 186.45 | 184.25 | 185.7 |
| 12/27/2022 | 187 | 187.95 | 186.45 | 187.6 |
| 12/28/2022 | 188 | 188 | 185.85 | 186.35 |
| 12/29/2022 | 185.75 | 187.3 | 184.85 | 186.9 |
| 12/30/2022 | 186.55 | 186.95 | 185.5 | 185.5 |