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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 262.1443
CLOSE 262.0957

Low

LOW 238

High

HIGH 292.6
DATEOPENHIGHLOWCLOSE
01/02/2025243247.2242.2247.2
01/03/2025247252.6247250.7
01/06/2025250.8251.7247.8250.6
01/07/2025248.5254.5246.8254
01/08/2025254.1255.6253.1255.1
01/09/2025253.9256.7252.2254.7
01/10/2025255.5257.5249.9250.9
01/13/2025249249.2244.8247.6
01/14/2025248.6248.6245246.8
01/15/2025247.9248244.9247.3
01/16/2025247.9253.5247.1253.5
01/17/2025253.8255.1252.7254.4
01/20/2025254.7255.9253.4255.2
01/21/2025254.3256.4253.5253.7
01/22/2025256.6264.1256.3260.3
01/23/2025261261.9258.7261.5
01/24/2025261.3261.6257.8257.8
01/27/2025259.1262.4258.7261.4
01/28/2025260.5262.7259.3261.6
01/29/2025261.8262.1259.3259.9
01/30/2025260.6261.9257.9258.8
01/31/2025259.5259.5253.7254.3
02/03/2025251.7254.2250.7254.2
02/04/2025253.5257.4252.6257.4
02/05/2025255.7260.3254.7258.2
02/06/2025253.9260251253.4
02/07/2025254.6256.6252252.8
02/10/2025252.7254.5252.1253.4
02/11/2025254255.5252.4254.2
02/12/2025254.2257.4253.2254.9
02/13/2025255.9258.2251.7257.1
02/14/2025255256.1249.8250.4
02/17/2025250.2255.5250.2254.9
02/18/2025255257253.1257
02/19/2025256.5256.5247.5248.2
02/20/2025249.2249.4244.3245.3
02/21/2025245246.3243.1246.3
02/24/2025247.5249.3246.6248.7
02/25/2025247.9249.2246.9247.1
02/26/2025247.4254.2247.4253.8
02/27/2025253255.8251.3255.1
02/28/2025254.1256.7252.5256.3
03/03/2025256.4265.8255.8264.8
03/04/2025262.8265.6261.3262.4
03/05/2025265.2269264.7267.2
03/06/2025267.2269.6262.9266.4
03/07/2025264.2267.5261.3266.5
03/10/2025267.9268.2261.4267
03/11/2025267.6271.4266.1267.8
03/12/2025270.2275269.3272.1
03/13/2025277.4280.4271.5274
03/14/2025274.5276.3270.5273.5
03/17/2025273.6274.7271273.1
03/18/2025274.3277.6273.7275
03/19/2025274.5274.9269.9271.6
03/20/2025272.2272.7269.3271.3
03/21/2025269.9273268.8271.6
03/24/2025274278272.8273.5
03/25/2025274.2276.9273.9275.6
03/26/2025276.9279.4275.7277.1
03/27/2025275.7278.7273.2277.8
03/28/2025277.9279275.9277.1
03/31/2025275.7275.9272.1274.7
04/01/2025275.5278.8274.8278.8
04/02/2025278.6279.4276.3279.1
04/03/2025279.3281.6277.1279.8
04/04/2025279.2281.4264.5265.6
04/07/2025238257.2238245.6
04/08/2025249259247.8257.4
04/09/2025251.6254.8247253.6
04/10/2025266.6267.6261.6262
04/11/2025264.4265.8259.6262.6
04/14/2025267.8270.6266.4270.6
04/15/2025272276.6271.6275.6
04/16/2025274.6277.6273.6277
04/17/2025276.2279275278
04/22/2025278.4283278.2280.6
04/23/2025282.6283.2278.2282.4
04/24/2025282.6284.4279.6280
04/25/2025280.4282278.2280.8
04/28/2025280.6280.8274.4274.4
04/29/2025275.8278.8272.2278.8
04/30/2025280.6282.8279.2282.4
05/02/2025284.8285.8282283.2
05/05/2025284.6290.8284.4290.6
05/06/2025292.2292.6286.6287.6
05/07/2025288.6289.4286.2288
05/08/2025281.2283.8277.4280
05/09/2025280.4282277.8281.4
05/12/2025283.6284.8274.6279
05/13/2025271274.8266.4266.6
05/14/2025269.2270265270
05/15/2025270.2276.8268.6276
05/16/2025278281.6275.8277.8
05/19/2025277.4279276.6279
05/20/2025279.6281.4277.4278.6
05/21/2025278.6282278.2280.4
05/22/2025280.4281.2278281
05/23/2025281.8281.8272.8277.4
05/26/2025280280.6278.2279.8
05/27/2025279.4280.4278279.6
05/28/2025278.8280277277.4
05/29/2025279.2279.4276.8277.2
05/30/2025278.4279.6277278.4
06/02/2025277282276281.4
06/03/2025282.8283280.6280.8
06/04/2025283283.4279.8280.2
06/05/2025279.4281.4278.4279.4
06/06/2025281.2284.6279.6284.2
06/09/2025284.6285.6281.2281.6
06/10/2025282282.6275.8275.8
06/11/2025275276273.2273.8
06/12/2025270.6271.4267.6270.2
06/13/2025268.6269.2266.8268.6
06/16/2025269.2270.6268270.4
06/17/2025267269.4266.4267.8
06/18/2025268.6269266.8267.2
06/19/2025266268265.4266.6
06/20/2025268270.8267268.2
06/23/2025265.8267.8265.4267
06/24/2025272272.4265.8266.8
06/25/2025267.4267.4265266.2
06/26/2025267.4267.4263.2264.2
06/27/2025265.6267.6264267.6
06/30/2025268.4268.8265.4267.2
07/01/2025268.2269.2265.4266.6
07/02/2025267.4269.6262.8263.8
07/03/2025263.2266.6263.2266.2
07/04/2025264267264266.2
07/07/2025267.4270266.4268.6
07/08/2025268.2268.8266.2268
07/09/2025269271.4268.2268.4
07/10/2025269.8269.8265.8265.8
07/11/2025264.6266.4263264.8
07/14/2025263263.4261.4263.4
07/15/2025263.8264.2261262.4
07/16/2025261.6264.8261.6264.4
07/17/2025265266.2263.6265.2
07/18/2025267.2268265.2265.8
07/21/2025265.4269.2264.2267.2
07/22/2025267269265.8267.2
07/23/2025270.6272.6269.4269.6
07/24/2025272.8273268.2269.8
07/25/2025269.4269.4265.6266.8
07/28/2025269.2269.6264.8265.6
07/29/2025266.4269265.6268
07/30/2025268268265.2265.4
07/31/2025266.8266.8264.2266.4
08/01/2025263265261.4261.4
08/04/2025262.2267.2262.2267
08/05/2025267.8270.2266.6269.6
08/06/2025271.4272.4269.4272.2
08/07/2025274.6279.4273.2277
08/08/2025273.8274263266
08/11/2025267.8267.8265265.6
08/12/2025263263.4255.6256.4
08/13/2025256258.8255257.4
08/14/2025258.2260.6254.8255.2
08/15/2025255.6256.2254.6256
08/18/2025255.2255.2251.6251.6
08/19/2025251.6253.4250.4253
08/20/2025253.2256.2251.8254.8
08/21/2025254.2256253.8256
08/22/2025255.8256252.6252.6
08/25/2025252254251.6251.8
08/26/2025250.6251248.2250
08/27/2025250251248.4250.6
08/28/2025251.6251.8248.8250
08/29/2025249.2250.6248.8248.8
09/01/2025249.2249.8246247.4
09/02/2025246.6247.2244244.6
09/03/2025244244.4241.4244.4
09/04/2025244.6247.4244.6246.6
09/05/2025247.4247.4243.4244.4
09/08/2025244.2244.6241244
09/09/2025244.4244.8242.8244
09/10/2025243.4244.6242243
09/11/2025242.6243.8240.2241.2
09/12/2025246249.8245.4249.8
09/15/2025252252248248
09/16/2025246.6246.8241.2241.2
09/17/2025241.8244.4241.2243.8
09/18/2025243.6246243.4245.2
09/19/2025245246.8244.6245.6
09/22/2025244.6246.2243.8245
09/23/2025246.4247245.2245.2
09/24/2025244.2246.8243.8245.8
09/25/2025246250.6245.8249.2
09/26/2025251255.4250.6254.4
09/29/2025254.4256254254.4
09/30/2025256.4256.8253.6256.6
10/01/2025254.8257.6254.8256.6
10/02/2025259259.6256.4257.6
10/03/2025257.4258.2253.4257
10/06/2025259.6265.6259.2265.2
10/07/2025265.8268.6264.8266.2
10/08/2025266.4270265.6268.8
10/09/2025268.8269262.6263
10/10/2025263.4265261.4261.4
10/13/2025264.4264.4259260
10/14/2025257.2262.2257.2261.6
10/15/2025262.2263.8259259
10/16/2025260.6260.6252.8253.2
10/17/2025250.2251.4248.6250.2
10/20/2025252.4254.2250.4253.4
10/21/2025254.6256254254.8
10/22/2025256.6257.4254.6257.4
10/23/2025256.4257.2255255.4
10/24/2025256256.2254.4255.8
10/27/2025257257.4254.6255.8
10/28/2025256.6256.6251.8252.2
10/29/2025250.6252249.8251.8
10/30/2025252.4252.8249.2252.2
10/31/2025252252245247.4
11/03/2025247248245.4247
11/04/2025245248.2243.2248.2
11/05/2025248.2253247.8253
11/06/2025253.2253.2248.4249.8
11/07/2025250250.6246.2248.6
11/10/2025254260252.2257.4
11/11/2025258.6262257.4259.6
11/12/2025261262.6258258
11/13/2025260262.8259.2261
11/14/2025260.8261.4256.4259
11/17/2025259.8259.8255.8257.2
11/18/2025254.4255.4253.4255.2
11/19/2025254.6255.2252.4252.4
11/20/2025253.2254.6252.8254.6
11/21/2025254255.4253.2254.6
11/24/2025255.6256.4253.6255
11/25/2025255258.8252.8258.4
11/26/2025258.2258.8257.2257.6
11/27/2025258.6259.8257.4258.8
11/28/2025259.4259.4256.4259.4
12/01/2025260.4260.6256.2257
12/02/2025257.6257.8256256.4
12/03/2025255255.2251.4253.2
12/04/2025252.6255.2251.8254.8
12/05/2025250.2253.8249.4253.2
12/08/2025250252.8248.8251.6
12/09/2025251.8254.6251.8254
12/10/2025253.6258251.8258
12/11/2025257.4259256.4258.6
12/12/2025258.2261.2257.8260.2
12/15/2025261.8263260.2263
12/16/2025263.2263.4260.8262.8
12/17/2025262.8262.8258.6258.6
12/18/2025258.4261.2257.2261.2
12/19/2025261.4264.4261.2263.6
12/22/2025263265.6262.4264.8
12/23/2025266.2267.8265.8266.6
12/29/2025267.6267.8264.6267.8
12/30/2025267.6267.8265.4266.2