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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 195.3153
CLOSE 195.331
Low
LOW 158.55
High
HIGH 229.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 185.5 | 185.65 | 182.3 | 183.65 |
| 01/03/2023 | 184.05 | 187 | 183.95 | 186.45 |
| 01/04/2023 | 186.85 | 192.7 | 186.7 | 192.7 |
| 01/05/2023 | 191.9 | 193.2 | 190 | 190 |
| 01/06/2023 | 191.05 | 191.25 | 189.15 | 189.95 |
| 01/09/2023 | 189.85 | 190.5 | 187.8 | 189.1 |
| 01/10/2023 | 188.55 | 189.1 | 185.65 | 185.8 |
| 01/11/2023 | 186.5 | 186.5 | 181.4 | 182.2 |
| 01/12/2023 | 180 | 183.5 | 178.05 | 182 |
| 01/13/2023 | 182.1 | 184.85 | 180.6 | 184.65 |
| 01/16/2023 | 184.9 | 184.9 | 179.15 | 181.4 |
| 01/17/2023 | 181.6 | 184.75 | 181.35 | 183.35 |
| 01/18/2023 | 183.35 | 188.4 | 183 | 186.85 |
| 01/19/2023 | 186.65 | 188.75 | 185.6 | 187.8 |
| 01/20/2023 | 189.1 | 189.1 | 187.15 | 188.7 |
| 01/23/2023 | 189.15 | 189.45 | 185.05 | 185.05 |
| 01/24/2023 | 185.8 | 188.65 | 185.4 | 188 |
| 01/25/2023 | 188.85 | 189.15 | 187.2 | 189.15 |
| 01/26/2023 | 189.1 | 190.1 | 188.25 | 189.3 |
| 01/27/2023 | 190 | 191.7 | 186.9 | 187.75 |
| 01/30/2023 | 186.95 | 188.65 | 186.3 | 187.9 |
| 01/31/2023 | 188.3 | 189.4 | 185.65 | 186.2 |
| 02/01/2023 | 182 | 182.75 | 175.1 | 176.85 |
| 02/02/2023 | 176.45 | 179.85 | 175.45 | 178.45 |
| 02/03/2023 | 178.55 | 180.25 | 177.35 | 179.9 |
| 02/06/2023 | 179.55 | 179.85 | 176.55 | 179 |
| 02/07/2023 | 179.55 | 181.45 | 178.45 | 181.25 |
| 02/08/2023 | 182.5 | 184.25 | 179.6 | 181.75 |
| 02/09/2023 | 180.65 | 182.5 | 177.75 | 178.7 |
| 02/10/2023 | 178.8 | 179.7 | 177.65 | 177.95 |
| 02/13/2023 | 178.35 | 180.65 | 178.35 | 180.3 |
| 02/14/2023 | 180.9 | 181.15 | 179.3 | 179.3 |
| 02/15/2023 | 179.45 | 180.3 | 178.1 | 180 |
| 02/16/2023 | 180.45 | 181.85 | 179.55 | 181.25 |
| 02/17/2023 | 180.4 | 182.1 | 179.05 | 181.95 |
| 02/20/2023 | 182.35 | 183 | 181.5 | 181.95 |
| 02/21/2023 | 182.25 | 182.6 | 179.7 | 181.7 |
| 02/22/2023 | 181 | 182.8 | 180.35 | 182.3 |
| 02/23/2023 | 182.4 | 183.7 | 179.3 | 182.35 |
| 02/24/2023 | 182.75 | 185.05 | 182.3 | 182.3 |
| 02/27/2023 | 183.45 | 185.15 | 183 | 183.05 |
| 02/28/2023 | 182.7 | 185.3 | 182.35 | 183.7 |
| 03/01/2023 | 184.45 | 185.9 | 183.2 | 183.9 |
| 03/02/2023 | 183.4 | 184.65 | 181.95 | 184.25 |
| 03/03/2023 | 183.75 | 184.45 | 181.3 | 181.7 |
| 03/06/2023 | 181.9 | 182.9 | 180.9 | 182.4 |
| 03/07/2023 | 182.55 | 183.25 | 180 | 182.3 |
| 03/08/2023 | 181.4 | 182.8 | 180.65 | 182.4 |
| 03/09/2023 | 183.35 | 183.4 | 176 | 176.2 |
| 03/10/2023 | 174.8 | 176.3 | 173.05 | 174 |
| 03/13/2023 | 173.85 | 173.85 | 167.8 | 168.05 |
| 03/14/2023 | 167.75 | 168.5 | 165.55 | 167.85 |
| 03/15/2023 | 168.2 | 169.15 | 162.2 | 163.35 |
| 03/16/2023 | 165.1 | 166.45 | 161.9 | 166.2 |
| 03/17/2023 | 166.6 | 168.25 | 162.25 | 162.65 |
| 03/20/2023 | 161.1 | 168.95 | 158.55 | 168.35 |
| 03/21/2023 | 170 | 172.55 | 169.2 | 171.65 |
| 03/22/2023 | 171.35 | 173.4 | 170.65 | 171.1 |
| 03/23/2023 | 170.5 | 171.15 | 168.55 | 170.1 |
| 03/24/2023 | 170 | 172 | 167.35 | 171.5 |
| 03/27/2023 | 174.65 | 176.1 | 173.95 | 175.5 |
| 03/28/2023 | 176.05 | 177.45 | 173.5 | 175.6 |
| 03/29/2023 | 176.15 | 177.75 | 175.35 | 176.9 |
| 03/30/2023 | 177.55 | 180 | 177.25 | 177.75 |
| 03/31/2023 | 178 | 182 | 177.95 | 180.35 |
| 04/03/2023 | 179.7 | 179.75 | 174.45 | 176.15 |
| 04/04/2023 | 176.8 | 179.35 | 176.7 | 178.35 |
| 04/05/2023 | 178.35 | 180.05 | 178.3 | 179.65 |
| 04/06/2023 | 179.35 | 182.95 | 179.3 | 182.8 |
| 04/11/2023 | 182.6 | 183.05 | 181.65 | 182.4 |
| 04/12/2023 | 182.15 | 184.15 | 182.05 | 183.85 |
| 04/13/2023 | 183.8 | 184.95 | 183.2 | 183.2 |
| 04/14/2023 | 183.95 | 185.2 | 182.05 | 184.35 |
| 04/17/2023 | 184.1 | 184.2 | 179.05 | 179.6 |
| 04/18/2023 | 180.45 | 182.05 | 180.2 | 181.85 |
| 04/19/2023 | 182.2 | 185 | 181.8 | 184.4 |
| 04/20/2023 | 185.6 | 187.5 | 184.5 | 187.35 |
| 04/21/2023 | 187.25 | 189.45 | 186.4 | 187.75 |
| 04/24/2023 | 187.05 | 190.75 | 186.45 | 190.45 |
| 04/25/2023 | 189.1 | 190.85 | 188.05 | 190.8 |
| 04/26/2023 | 189.9 | 190.8 | 188.65 | 190.1 |
| 04/27/2023 | 190.1 | 190.7 | 188.25 | 189.75 |
| 04/28/2023 | 190 | 193.6 | 189.8 | 193.6 |
| 05/02/2023 | 193.8 | 194.1 | 189.6 | 189.9 |
| 05/03/2023 | 189.9 | 193.25 | 189.9 | 192.2 |
| 05/04/2023 | 187.5 | 190.75 | 185 | 186.9 |
| 05/05/2023 | 188.15 | 188.6 | 185.8 | 187.3 |
| 05/08/2023 | 187.35 | 189.95 | 187.35 | 189.95 |
| 05/09/2023 | 189 | 192.35 | 188.55 | 192.2 |
| 05/10/2023 | 192.05 | 192.85 | 188.2 | 189.45 |
| 05/11/2023 | 190.2 | 192.65 | 187.9 | 190.25 |
| 05/12/2023 | 192.45 | 193.95 | 190.15 | 190.9 |
| 05/15/2023 | 190.95 | 192.3 | 190 | 190.5 |
| 05/16/2023 | 190.6 | 191.65 | 189.85 | 190.4 |
| 05/17/2023 | 189.1 | 192.55 | 189 | 191.4 |
| 05/18/2023 | 191.75 | 193.6 | 191.3 | 192.2 |
| 05/19/2023 | 193.4 | 197.3 | 192.65 | 196.55 |
| 05/22/2023 | 196.85 | 197.75 | 194.9 | 195.6 |
| 05/23/2023 | 196.85 | 198.9 | 196 | 197.65 |
| 05/24/2023 | 196.75 | 197.75 | 195.3 | 196.1 |
| 05/25/2023 | 196.15 | 197.6 | 194.75 | 196.8 |
| 05/26/2023 | 198 | 199.8 | 196.3 | 199.45 |
| 05/29/2023 | 200 | 200.7 | 198.95 | 199.95 |
| 05/30/2023 | 199.75 | 202.2 | 198.9 | 201 |
| 05/31/2023 | 201.1 | 203.1 | 199.25 | 200.2 |
| 06/01/2023 | 201.3 | 205.8 | 200.2 | 205.4 |
| 06/02/2023 | 206.3 | 206.3 | 203 | 205.2 |
| 06/05/2023 | 205.5 | 206.8 | 201.7 | 202.2 |
| 06/06/2023 | 201.8 | 202.5 | 200.5 | 200.5 |
| 06/07/2023 | 200.9 | 201.2 | 193.4 | 193.45 |
| 06/08/2023 | 194.4 | 195.2 | 192.05 | 193.2 |
| 06/09/2023 | 193.15 | 193.4 | 187.8 | 189.35 |
| 06/12/2023 | 190.6 | 192.15 | 190.25 | 191.15 |
| 06/13/2023 | 191.35 | 191.8 | 188.6 | 190.9 |
| 06/14/2023 | 190.65 | 191.75 | 189.8 | 191.25 |
| 06/15/2023 | 190.5 | 190.85 | 188.45 | 190.65 |
| 06/16/2023 | 191.75 | 192 | 190.3 | 190.8 |
| 06/19/2023 | 191.05 | 191.7 | 189.4 | 189.55 |
| 06/20/2023 | 189.6 | 191.4 | 188.65 | 191.4 |
| 06/21/2023 | 190.75 | 191.75 | 190 | 190.9 |
| 06/22/2023 | 189.9 | 193.15 | 189.85 | 191.05 |
| 06/23/2023 | 190.95 | 191.25 | 187.4 | 190.3 |
| 06/26/2023 | 190.5 | 191.2 | 188.45 | 190.4 |
| 06/27/2023 | 191 | 191.6 | 189 | 191.5 |
| 06/28/2023 | 192.9 | 193.2 | 190.95 | 191.8 |
| 06/29/2023 | 191.85 | 192.1 | 190.25 | 191.75 |
| 06/30/2023 | 192.4 | 194.75 | 192.1 | 194.35 |
| 07/03/2023 | 195 | 196.05 | 193.4 | 194.75 |
| 07/04/2023 | 195 | 195.05 | 192.7 | 193.35 |
| 07/05/2023 | 192.8 | 193.45 | 191.5 | 192.4 |
| 07/06/2023 | 192.05 | 192.05 | 185.8 | 186.7 |
| 07/07/2023 | 186.55 | 187.8 | 184.35 | 187.25 |
| 07/10/2023 | 187.55 | 188.45 | 186.1 | 186.5 |
| 07/11/2023 | 187.2 | 187.5 | 186.05 | 186.3 |
| 07/12/2023 | 186.7 | 188.9 | 186.6 | 188.8 |
| 07/13/2023 | 188.9 | 191 | 188.6 | 190.7 |
| 07/14/2023 | 190.5 | 190.9 | 188.95 | 189.8 |
| 07/17/2023 | 189 | 191.55 | 189 | 191.2 |
| 07/18/2023 | 191.45 | 192.7 | 190.6 | 192.5 |
| 07/19/2023 | 193.05 | 193.3 | 188.65 | 191.25 |
| 07/20/2023 | 191.45 | 194.1 | 190.45 | 192.95 |
| 07/21/2023 | 193.55 | 195.45 | 193.3 | 195.1 |
| 07/24/2023 | 194.25 | 195.5 | 192.65 | 195.5 |
| 07/25/2023 | 195.65 | 196.8 | 194.6 | 196.6 |
| 07/26/2023 | 197.05 | 197.55 | 193.05 | 195.55 |
| 07/27/2023 | 196.65 | 197.65 | 193.7 | 197.1 |
| 07/28/2023 | 197.9 | 198.6 | 197 | 197.7 |
| 07/31/2023 | 197 | 197 | 194 | 194.15 |
| 08/01/2023 | 193.6 | 196.3 | 193.15 | 195.15 |
| 08/02/2023 | 193.55 | 193.7 | 190.45 | 192.5 |
| 08/03/2023 | 192.35 | 192.95 | 190.4 | 191.3 |
| 08/04/2023 | 191.7 | 192.75 | 190.45 | 192.2 |
| 08/07/2023 | 192.1 | 193.3 | 190.65 | 193.1 |
| 08/08/2023 | 191.8 | 194.05 | 191.15 | 191.8 |
| 08/09/2023 | 191.75 | 195.7 | 188.7 | 194.4 |
| 08/10/2023 | 198.35 | 203.8 | 198.35 | 202.4 |
| 08/11/2023 | 199.5 | 200.5 | 195.8 | 196.6 |
| 08/14/2023 | 196.6 | 199.4 | 196.45 | 199.4 |
| 08/15/2023 | 199.6 | 199.6 | 195.95 | 197.9 |
| 08/16/2023 | 198.4 | 199.35 | 197.4 | 198.05 |
| 08/17/2023 | 197.85 | 200.2 | 197.3 | 197.75 |
| 08/18/2023 | 197.05 | 197.05 | 193.6 | 194.75 |
| 08/21/2023 | 195 | 196.2 | 193.95 | 194.2 |
| 08/22/2023 | 194 | 195.5 | 192.05 | 192.85 |
| 08/23/2023 | 193.85 | 195.45 | 193.7 | 193.85 |
| 08/24/2023 | 195.35 | 196.7 | 194.9 | 196.4 |
| 08/25/2023 | 195.85 | 197.25 | 194.65 | 196 |
| 08/28/2023 | 197.05 | 197.45 | 196.5 | 196.55 |
| 08/29/2023 | 196.85 | 197.25 | 194.7 | 195.6 |
| 08/30/2023 | 195.9 | 197.45 | 195.55 | 196.1 |
| 08/31/2023 | 196.7 | 198.5 | 196.2 | 196.25 |
| 09/01/2023 | 196.1 | 198.55 | 195.75 | 196.2 |
| 09/04/2023 | 196.45 | 196.45 | 194.4 | 194.65 |
| 09/05/2023 | 194.2 | 198.05 | 193.9 | 197.2 |
| 09/06/2023 | 197.15 | 198 | 194.5 | 198 |
| 09/07/2023 | 197.85 | 201.5 | 197.2 | 201.1 |
| 09/08/2023 | 202 | 202.6 | 200.6 | 202.2 |
| 09/11/2023 | 203.4 | 206.6 | 203.3 | 206.2 |
| 09/12/2023 | 206.8 | 208.9 | 206.8 | 208.8 |
| 09/13/2023 | 208.7 | 209 | 206.6 | 208.4 |
| 09/14/2023 | 208.8 | 212.7 | 207.9 | 212.7 |
| 09/15/2023 | 213.4 | 215.2 | 212.9 | 213 |
| 09/18/2023 | 213.3 | 214.3 | 212.1 | 212.7 |
| 09/19/2023 | 213.2 | 213.5 | 212.2 | 213.5 |
| 09/20/2023 | 213.3 | 213.3 | 209.4 | 211.9 |
| 09/21/2023 | 211.7 | 215.2 | 209.7 | 213.8 |
| 09/22/2023 | 212.6 | 213.9 | 211.7 | 212.8 |
| 09/25/2023 | 212.9 | 213.3 | 211 | 211.8 |
| 09/26/2023 | 212.1 | 214 | 211.9 | 212.3 |
| 09/27/2023 | 212.2 | 212.3 | 208.3 | 208.5 |
| 09/28/2023 | 209.2 | 209.7 | 207.8 | 209 |
| 09/29/2023 | 209.4 | 209.5 | 204.6 | 207.9 |
| 10/02/2023 | 208.5 | 208.6 | 205.1 | 205.7 |
| 10/03/2023 | 205.9 | 208.3 | 205.5 | 205.9 |
| 10/04/2023 | 206.1 | 207.3 | 205.1 | 205.8 |
| 10/05/2023 | 206.5 | 207.7 | 205.4 | 206.6 |
| 10/06/2023 | 205.1 | 209.1 | 204.9 | 208.8 |
| 10/09/2023 | 207.9 | 209.4 | 206.2 | 206.8 |
| 10/10/2023 | 208.5 | 209.2 | 207.1 | 207.5 |
| 10/11/2023 | 207.3 | 208.8 | 207.1 | 207.5 |
| 10/12/2023 | 208.5 | 211 | 208.2 | 209.6 |
| 10/13/2023 | 210.2 | 211.3 | 207.6 | 208 |
| 10/16/2023 | 208.6 | 208.6 | 205.3 | 206.2 |
| 10/17/2023 | 206 | 207.6 | 205.6 | 207.2 |
| 10/18/2023 | 207.9 | 209.9 | 207.5 | 209.5 |
| 10/19/2023 | 208.5 | 210.8 | 207 | 210.8 |
| 10/20/2023 | 209.8 | 210.2 | 204.9 | 204.9 |
| 10/23/2023 | 205.9 | 206.5 | 204 | 205.1 |
| 10/24/2023 | 205.2 | 207.3 | 204.4 | 206.9 |
| 10/25/2023 | 206.6 | 211.5 | 206.5 | 211.4 |
| 10/26/2023 | 210.9 | 211.2 | 207.8 | 209.1 |
| 10/27/2023 | 209 | 209.3 | 205.4 | 206.2 |
| 10/30/2023 | 206.3 | 208.7 | 206.3 | 207.8 |
| 10/31/2023 | 208.4 | 209.3 | 207.1 | 208.3 |
| 11/01/2023 | 209.8 | 214.6 | 209.3 | 214.6 |
| 11/02/2023 | 215.5 | 216.6 | 210.5 | 211.2 |
| 11/03/2023 | 211.5 | 211.7 | 201.4 | 206.6 |
| 11/06/2023 | 205.8 | 206 | 202.9 | 205 |
| 11/07/2023 | 204.9 | 206.3 | 204.3 | 204.6 |
| 11/08/2023 | 203.5 | 206.4 | 202.7 | 206.4 |
| 11/09/2023 | 200 | 202.9 | 196.25 | 201.6 |
| 11/10/2023 | 201.3 | 203.2 | 200.1 | 202.1 |
| 11/13/2023 | 203 | 205.6 | 202.7 | 205.6 |
| 11/14/2023 | 205.6 | 207.9 | 203.8 | 204.9 |
| 11/15/2023 | 204.3 | 204.9 | 201.6 | 203.5 |
| 11/16/2023 | 203.5 | 204.9 | 202.4 | 204.5 |
| 11/17/2023 | 205 | 209.3 | 205 | 208.9 |
| 11/20/2023 | 208.9 | 212.3 | 208.6 | 212.2 |
| 11/21/2023 | 212.1 | 217 | 211.6 | 217 |
| 11/22/2023 | 217.7 | 218.9 | 215.7 | 217 |
| 11/23/2023 | 217.2 | 218.1 | 216.2 | 217.3 |
| 11/24/2023 | 217.8 | 217.9 | 216.4 | 217 |
| 11/27/2023 | 217.8 | 219.6 | 216.2 | 219.2 |
| 11/28/2023 | 218.5 | 220.7 | 218.2 | 218.4 |
| 11/29/2023 | 218.4 | 218.8 | 215.9 | 217.5 |
| 11/30/2023 | 217.3 | 219.5 | 216.7 | 219 |
| 12/01/2023 | 219.8 | 220.2 | 218.5 | 219 |
| 12/04/2023 | 218.4 | 221 | 217.7 | 220.7 |
| 12/05/2023 | 221.4 | 222.4 | 219.6 | 221.1 |
| 12/06/2023 | 222.1 | 222.3 | 218.3 | 218.3 |
| 12/07/2023 | 218.8 | 221.2 | 218.7 | 219.4 |
| 12/08/2023 | 220.4 | 220.4 | 217.7 | 218.6 |
| 12/11/2023 | 219.6 | 220.6 | 217.5 | 220.4 |
| 12/12/2023 | 221 | 225.1 | 220.6 | 225.1 |
| 12/13/2023 | 225.5 | 229.9 | 225.1 | 228.9 |
| 12/14/2023 | 227.1 | 227.2 | 215.6 | 215.8 |
| 12/15/2023 | 217.1 | 217.5 | 213.1 | 214.3 |
| 12/18/2023 | 215 | 215.9 | 214.1 | 215 |
| 12/19/2023 | 215 | 216.3 | 213.5 | 215.6 |
| 12/20/2023 | 216.4 | 217.2 | 215.6 | 216.5 |
| 12/21/2023 | 216.5 | 218.4 | 215.9 | 216.1 |
| 12/22/2023 | 216.3 | 217.5 | 215.4 | 217.1 |
| 12/27/2023 | 217 | 217.3 | 215.4 | 216.1 |
| 12/28/2023 | 216.3 | 217.1 | 214.7 | 215.2 |
| 12/29/2023 | 215.7 | 216.3 | 215 | 216.3 |