XETRA - Delayed Quote EUR
Hannover Rück SE (HNR1.DE)
277.40
-3.60
(-1.28%)
At close: May 23 at 5:35:26 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 281.80 | 281.80 | 272.80 | 277.40 | 277.40 | 114,379 |
| May 22, 2025 | 280.40 | 281.20 | 278.00 | 281.00 | 281.00 | 70,355 |
| May 21, 2025 | 278.60 | 282.00 | 278.20 | 280.40 | 280.40 | 80,448 |
| May 20, 2025 | 279.60 | 281.40 | 277.40 | 278.60 | 278.60 | 105,388 |
| May 19, 2025 | 277.40 | 279.00 | 276.60 | 279.00 | 279.00 | 61,876 |
| May 16, 2025 | 278.00 | 281.60 | 275.80 | 277.80 | 277.80 | 152,900 |
| May 15, 2025 | 270.20 | 276.80 | 268.60 | 276.00 | 276.00 | 126,545 |
| May 14, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - |
| May 13, 2025 | 271.00 | 274.80 | 266.40 | 266.60 | 266.60 | 231,955 |
| May 12, 2025 | 283.60 | 284.80 | 274.60 | 279.00 | 279.00 | 171,651 |
| May 9, 2025 | 280.40 | 282.00 | 277.80 | 281.40 | 281.40 | 150,699 |
| May 8, 2025 | 7 Dividend | |||||
| May 8, 2025 | 281.20 | 283.80 | 277.40 | 280.00 | 280.00 | 166,318 |
| May 7, 2025 | 288.60 | 289.40 | 286.20 | 288.00 | 281.00 | 145,510 |
| May 6, 2025 | 292.20 | 292.60 | 286.60 | 287.60 | 280.61 | 131,420 |
| May 5, 2025 | 284.60 | 290.80 | 284.40 | 290.60 | 283.54 | 80,932 |
| May 2, 2025 | 284.80 | 285.80 | 282.00 | 283.20 | 276.32 | 170,804 |
| Apr 30, 2025 | 280.60 | 282.80 | 279.20 | 282.40 | 275.54 | 138,558 |
| Apr 29, 2025 | 275.80 | 278.80 | 272.20 | 278.80 | 272.02 | 107,883 |
| Apr 28, 2025 | 280.60 | 280.80 | 274.40 | 274.40 | 267.73 | 136,471 |
| Apr 25, 2025 | 280.40 | 282.00 | 278.20 | 280.80 | 273.97 | 92,856 |
| Apr 24, 2025 | 282.60 | 284.40 | 279.60 | 280.00 | 273.19 | 88,622 |
| Apr 23, 2025 | 282.60 | 283.20 | 278.20 | 282.40 | 275.54 | 125,095 |
| Apr 22, 2025 | 278.40 | 283.00 | 278.20 | 280.60 | 273.78 | 89,006 |
| Apr 17, 2025 | 276.20 | 279.00 | 275.00 | 278.00 | 271.24 | 125,727 |
| Apr 16, 2025 | 274.60 | 277.60 | 273.60 | 277.00 | 270.27 | 85,991 |
| Apr 15, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 264.02 | - |
| Apr 14, 2025 | 267.80 | 270.60 | 266.40 | 270.60 | 264.02 | 116,733 |
| Apr 11, 2025 | 264.40 | 265.80 | 259.60 | 262.60 | 256.22 | 125,141 |
| Apr 10, 2025 | 266.60 | 267.60 | 261.60 | 262.00 | 255.63 | 187,130 |
| Apr 9, 2025 | 251.60 | 254.80 | 247.00 | 253.60 | 247.44 | 183,717 |
| Apr 8, 2025 | 249.00 | 259.00 | 247.80 | 257.40 | 251.14 | 182,691 |
| Apr 7, 2025 | 238.00 | 257.20 | 238.00 | 245.60 | 239.63 | 373,944 |
| Apr 4, 2025 | 279.20 | 281.40 | 264.50 | 265.60 | 259.14 | 327,263 |
| Apr 3, 2025 | 279.30 | 281.60 | 277.10 | 279.80 | 273.00 | 130,991 |
| Apr 2, 2025 | 278.60 | 279.40 | 276.30 | 279.10 | 272.32 | 75,314 |
| Apr 1, 2025 | 275.50 | 278.80 | 274.80 | 278.80 | 272.02 | 112,070 |
| Mar 31, 2025 | 275.70 | 275.90 | 272.10 | 274.70 | 268.02 | 136,697 |
| Mar 28, 2025 | 277.90 | 279.00 | 275.90 | 277.10 | 270.36 | 65,554 |
| Mar 27, 2025 | 275.70 | 278.70 | 273.20 | 277.80 | 271.05 | 126,998 |
| Mar 26, 2025 | 276.90 | 279.40 | 275.70 | 277.10 | 270.36 | 81,055 |
| Mar 25, 2025 | 274.20 | 276.90 | 273.90 | 275.60 | 268.90 | 91,034 |
| Mar 24, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | 265.00 | - |
| Mar 21, 2025 | 269.90 | 273.00 | 268.80 | 271.60 | 265.00 | 191,877 |
| Mar 20, 2025 | 272.20 | 272.70 | 269.30 | 271.30 | 264.71 | 179,015 |
| Mar 19, 2025 | 274.50 | 274.90 | 269.90 | 271.60 | 265.00 | 112,802 |
| Mar 18, 2025 | 274.30 | 277.60 | 273.70 | 275.00 | 268.32 | 99,633 |
| Mar 17, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 266.85 | - |
| Mar 14, 2025 | 274.50 | 276.30 | 270.50 | 273.50 | 266.85 | 196,295 |
| Mar 13, 2025 | 277.40 | 280.40 | 271.50 | 274.00 | 267.34 | 182,247 |
| Mar 12, 2025 | 270.20 | 275.00 | 269.30 | 272.10 | 265.49 | 160,106 |
| Mar 11, 2025 | 267.60 | 271.40 | 266.10 | 267.80 | 261.29 | 135,429 |
| Mar 10, 2025 | 267.90 | 268.20 | 261.40 | 267.00 | 260.51 | 163,670 |
| Mar 7, 2025 | 264.20 | 267.50 | 261.30 | 266.50 | 260.02 | 125,079 |
| Mar 6, 2025 | 267.20 | 269.60 | 262.90 | 266.40 | 259.92 | 181,884 |
| Mar 5, 2025 | 265.20 | 269.00 | 264.70 | 267.20 | 260.71 | 136,392 |
| Mar 4, 2025 | 262.80 | 265.60 | 261.30 | 262.40 | 256.02 | 111,372 |
| Mar 3, 2025 | 256.40 | 265.80 | 255.80 | 264.80 | 258.36 | 158,676 |
| Feb 28, 2025 | 254.10 | 256.70 | 252.50 | 256.30 | 250.07 | 161,925 |
| Feb 27, 2025 | 253.00 | 255.80 | 251.30 | 255.10 | 248.90 | 74,166 |
| Feb 26, 2025 | 247.40 | 254.20 | 247.40 | 253.80 | 247.63 | 100,734 |
| Feb 25, 2025 | 247.90 | 249.20 | 246.90 | 247.10 | 241.09 | 83,616 |
| Feb 24, 2025 | 247.50 | 249.30 | 246.60 | 248.70 | 242.66 | 75,276 |
| Feb 21, 2025 | 245.00 | 246.30 | 243.10 | 246.30 | 240.31 | 110,676 |
| Feb 20, 2025 | 249.20 | 249.40 | 244.30 | 245.30 | 239.34 | 108,136 |
| Feb 19, 2025 | 256.50 | 256.50 | 247.50 | 248.20 | 242.17 | 107,779 |
| Feb 18, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 248.70 | - |
| Feb 17, 2025 | 250.20 | 255.50 | 250.20 | 254.90 | 248.70 | 78,070 |
| Feb 14, 2025 | 255.00 | 256.10 | 249.80 | 250.40 | 244.31 | 109,668 |
| Feb 13, 2025 | 255.90 | 258.20 | 251.70 | 257.10 | 250.85 | 161,863 |
| Feb 12, 2025 | 254.20 | 257.40 | 253.20 | 254.90 | 248.70 | 99,335 |
| Feb 11, 2025 | 254.00 | 255.50 | 252.40 | 254.20 | 248.02 | - |
| Feb 10, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 246.66 | - |
| Feb 7, 2025 | 254.60 | 256.60 | 252.00 | 252.80 | 246.66 | 149,005 |
| Feb 6, 2025 | 253.90 | 260.00 | 251.00 | 253.40 | 247.24 | 186,462 |
| Feb 5, 2025 | 255.70 | 260.30 | 254.70 | 258.20 | 251.92 | 65,078 |
| Feb 4, 2025 | 253.50 | 257.40 | 252.60 | 257.40 | 251.14 | 83,323 |
| Feb 3, 2025 | 251.70 | 254.20 | 250.70 | 254.20 | 248.02 | 86,631 |
| Jan 31, 2025 | 259.50 | 259.50 | 253.70 | 254.30 | 248.12 | 95,871 |
| Jan 30, 2025 | 260.60 | 261.90 | 257.90 | 258.80 | 252.51 | 71,912 |
| Jan 29, 2025 | 261.80 | 262.10 | 259.30 | 259.90 | 253.58 | 58,257 |
| Jan 28, 2025 | 260.50 | 262.70 | 259.30 | 261.60 | 255.24 | 54,864 |
| Jan 27, 2025 | 259.10 | 262.40 | 258.70 | 261.40 | 255.05 | 103,185 |
| Jan 24, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 255.14 | - |
| Jan 23, 2025 | 261.00 | 261.90 | 258.70 | 261.50 | 255.14 | 83,298 |
| Jan 22, 2025 | 256.60 | 264.10 | 256.30 | 260.30 | 253.97 | 116,390 |
| Jan 21, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 248.22 | - |
| Jan 20, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 248.22 | - |
| Jan 17, 2025 | 253.80 | 255.10 | 252.70 | 254.40 | 248.22 | 97,643 |
| Jan 16, 2025 | 247.90 | 253.50 | 247.10 | 253.50 | 247.34 | 127,606 |
| Jan 15, 2025 | 247.90 | 248.00 | 244.90 | 247.30 | 241.29 | 111,045 |
| Jan 14, 2025 | 248.60 | 248.60 | 245.00 | 246.80 | 240.80 | 64,874 |
| Jan 13, 2025 | 249.00 | 249.20 | 244.80 | 247.60 | 241.58 | - |
| Jan 10, 2025 | 255.50 | 257.50 | 249.90 | 250.90 | 244.80 | 139,479 |
| Jan 9, 2025 | 253.90 | 256.70 | 252.20 | 254.70 | 248.51 | 102,433 |
| Jan 8, 2025 | 254.10 | 255.60 | 253.10 | 255.10 | 248.90 | 77,340 |
| Jan 7, 2025 | 248.50 | 254.50 | 246.80 | 254.00 | 247.83 | 90,856 |
| Jan 6, 2025 | 250.80 | 251.70 | 247.80 | 250.60 | 244.51 | 80,920 |
| Jan 3, 2025 | 247.00 | 252.60 | 247.00 | 250.70 | 244.61 | 94,272 |
| Jan 2, 2025 | 243.00 | 247.20 | 242.20 | 247.20 | 241.19 | 84,158 |
| Dec 30, 2024 | 243.80 | 244.40 | 241.10 | 241.40 | 235.53 | - |
| Dec 27, 2024 | 243.40 | 244.10 | 241.00 | 243.90 | 237.97 | 83,694 |
| Dec 23, 2024 | 244.30 | 244.90 | 243.10 | 244.70 | 238.75 | 55,036 |
| Dec 20, 2024 | 245.40 | 246.40 | 241.30 | 244.40 | 238.46 | 168,937 |
| Dec 19, 2024 | 245.70 | 246.80 | 244.70 | 246.80 | 240.80 | 111,691 |
| Dec 18, 2024 | 251.00 | 251.30 | 246.80 | 247.10 | 241.09 | 140,355 |
| Dec 17, 2024 | 253.50 | 254.80 | 251.00 | 251.00 | 244.90 | 94,087 |
| Dec 16, 2024 | 255.20 | 255.60 | 253.70 | 253.70 | 247.53 | 81,271 |
| Dec 13, 2024 | 252.70 | 257.50 | 252.30 | 255.60 | 249.39 | 91,572 |
| Dec 12, 2024 | 253.50 | 253.70 | 250.60 | 251.80 | 245.68 | 72,093 |
| Dec 11, 2024 | 253.90 | 255.90 | 252.40 | 253.20 | 247.05 | 65,935 |
| Dec 10, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 247.63 | - |
| Dec 9, 2024 | 256.60 | 257.00 | 253.80 | 253.80 | 247.63 | 78,519 |
| Dec 6, 2024 | 259.30 | 261.10 | 256.20 | 256.20 | 249.97 | 91,889 |
| Dec 5, 2024 | 254.70 | 257.50 | 254.20 | 257.30 | 251.05 | 122,413 |
| Dec 4, 2024 | 252.60 | 254.80 | 252.20 | 254.30 | 248.12 | 60,716 |
| Dec 3, 2024 | 251.90 | 253.10 | 251.40 | 252.00 | 245.88 | 79,041 |
| Dec 2, 2024 | 247.20 | 253.00 | 246.00 | 253.00 | 246.85 | 124,395 |
| Nov 29, 2024 | 245.70 | 247.30 | 244.60 | 247.10 | 241.09 | 90,484 |
| Nov 28, 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 240.61 | - |
| Nov 27, 2024 | 246.70 | 248.50 | 244.20 | 246.60 | 240.61 | 76,719 |
| Nov 26, 2024 | 249.00 | 249.90 | 247.10 | 247.50 | 241.48 | 97,424 |
| Nov 25, 2024 | 248.40 | 251.20 | 247.60 | 249.90 | 243.83 | 438,149 |
| Nov 22, 2024 | 246.00 | 247.60 | 243.40 | 247.10 | 241.09 | 110,004 |
| Nov 21, 2024 | 240.00 | 246.00 | 239.80 | 245.60 | 239.63 | 109,163 |
| Nov 20, 2024 | 239.40 | 240.20 | 238.10 | 239.50 | 233.68 | 82,211 |
| Nov 19, 2024 | 239.70 | 241.10 | 237.30 | 238.50 | 232.70 | 118,184 |
| Nov 18, 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 235.24 | - |
| Nov 15, 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 235.24 | - |
| Nov 14, 2024 | 240.80 | 243.90 | 238.70 | 241.10 | 235.24 | 109,679 |
| Nov 13, 2024 | 239.70 | 241.60 | 239.10 | 241.50 | 235.63 | 109,730 |
| Nov 12, 2024 | 244.90 | 246.10 | 238.80 | 240.50 | 234.65 | 146,886 |
| Nov 11, 2024 | 240.60 | 248.90 | 240.60 | 245.90 | 239.92 | 164,690 |
| Nov 8, 2024 | 239.80 | 240.00 | 235.90 | 238.60 | 232.80 | 128,984 |
| Nov 7, 2024 | 241.20 | 242.70 | 238.10 | 239.10 | 233.29 | 111,752 |
| Nov 6, 2024 | 242.40 | 244.60 | 237.40 | 238.30 | 232.51 | 73,336 |
| Nov 5, 2024 | 238.30 | 239.60 | 237.30 | 239.10 | 233.29 | 66,631 |
| Nov 4, 2024 | 238.70 | 239.10 | 237.20 | 238.00 | 232.22 | 73,326 |
| Nov 1, 2024 | 241.10 | 242.20 | 239.50 | 239.50 | 233.68 | 96,934 |
| Oct 31, 2024 | 240.90 | 242.00 | 239.80 | 241.50 | 235.63 | 112,636 |
| Oct 30, 2024 | 244.20 | 244.20 | 241.30 | 242.20 | 236.31 | 96,557 |
| Oct 29, 2024 | 249.40 | 249.70 | 244.60 | 244.60 | 238.65 | 74,825 |
| Oct 28, 2024 | 246.30 | 248.30 | 245.70 | 247.30 | 241.29 | 49,301 |
| Oct 25, 2024 | 246.50 | 247.30 | 244.60 | 245.40 | 239.44 | 65,697 |
| Oct 24, 2024 | 247.90 | 249.50 | 247.40 | 247.40 | 241.39 | 85,200 |
| Oct 23, 2024 | 249.20 | 249.70 | 246.90 | 247.80 | 241.78 | 63,853 |
| Oct 22, 2024 | 252.00 | 252.10 | 245.50 | 249.40 | 243.34 | 120,354 |
| Oct 21, 2024 | 257.80 | 257.80 | 253.20 | 253.20 | 247.05 | 61,267 |
| Oct 18, 2024 | 255.00 | 257.90 | 254.70 | 257.70 | 251.44 | 87,709 |
| Oct 17, 2024 | 258.40 | 259.80 | 255.30 | 255.40 | 249.19 | 82,880 |
| Oct 16, 2024 | 263.40 | 263.40 | 256.90 | 258.60 | 252.31 | 92,533 |
| Oct 15, 2024 | 262.10 | 265.60 | 261.80 | 263.50 | 257.10 | 115,900 |
| Oct 14, 2024 | 261.50 | 262.40 | 259.70 | 261.10 | 254.75 | 57,223 |
| Oct 11, 2024 | 259.30 | 261.00 | 256.30 | 261.00 | 254.66 | 128,850 |
| Oct 10, 2024 | 250.80 | 259.30 | 250.80 | 258.00 | 251.73 | 163,293 |
| Oct 9, 2024 | 246.80 | 251.30 | 245.80 | 250.70 | 244.61 | 90,559 |
| Oct 8, 2024 | 242.60 | 248.10 | 240.70 | 247.50 | 241.48 | 111,564 |
| Oct 7, 2024 | 250.00 | 250.00 | 242.50 | 244.10 | 238.17 | 114,492 |
| Oct 4, 2024 | 247.80 | 250.70 | 247.10 | 250.70 | 244.61 | 94,310 |
| Oct 3, 2024 | 251.90 | 252.90 | 248.10 | 248.20 | 242.17 | 74,870 |
| Oct 2, 2024 | 253.20 | 254.90 | 250.90 | 251.60 | 245.48 | 73,261 |
| Oct 1, 2024 | 256.20 | 256.80 | 252.70 | 253.30 | 247.14 | 67,372 |
| Sep 30, 2024 | 255.00 | 258.70 | 254.50 | 256.10 | 249.88 | 98,737 |
| Sep 27, 2024 | 254.00 | 255.80 | 251.20 | 254.70 | 248.51 | 81,284 |
| Sep 26, 2024 | 253.40 | 253.70 | 252.00 | 253.50 | 247.34 | 75,489 |
| Sep 25, 2024 | 252.70 | 253.70 | 251.10 | 252.50 | 246.36 | 52,428 |
| Sep 24, 2024 | 252.70 | 253.20 | 250.10 | 253.20 | 247.05 | 63,841 |
| Sep 23, 2024 | 252.90 | 253.20 | 250.90 | 252.20 | 246.07 | 79,689 |
| Sep 20, 2024 | 253.90 | 254.80 | 251.50 | 252.10 | 245.97 | 181,936 |
| Sep 19, 2024 | 252.00 | 254.20 | 249.70 | 252.40 | 246.27 | 89,052 |
| Sep 18, 2024 | 252.00 | 254.10 | 250.70 | 250.80 | 244.70 | 73,858 |
| Sep 17, 2024 | 257.30 | 257.50 | 251.50 | 252.00 | 245.88 | 68,188 |
| Sep 16, 2024 | 253.80 | 256.20 | 253.50 | 256.20 | 249.97 | 56,108 |
| Sep 13, 2024 | 253.20 | 255.20 | 252.50 | 254.60 | 248.41 | - |
| Sep 12, 2024 | 252.20 | 254.20 | 251.30 | 252.80 | 246.66 | 83,508 |
| Sep 11, 2024 | 254.10 | 255.20 | 251.00 | 252.00 | 245.88 | 83,530 |
| Sep 10, 2024 | 253.40 | 256.40 | 252.60 | 254.10 | 247.92 | 62,855 |
| Sep 9, 2024 | 253.00 | 254.40 | 251.70 | 253.70 | 247.53 | 63,327 |
| Sep 6, 2024 | 255.80 | 255.80 | 250.90 | 252.00 | 245.88 | 90,480 |
| Sep 5, 2024 | 259.70 | 261.20 | 256.90 | 256.90 | 250.66 | 75,195 |
| Sep 4, 2024 | 257.80 | 259.90 | 257.10 | 259.70 | 253.39 | 96,337 |
| Sep 3, 2024 | 258.70 | 260.40 | 257.60 | 260.40 | 254.07 | 82,144 |
| Sep 2, 2024 | 257.40 | 258.50 | 256.80 | 258.00 | 251.73 | 55,575 |
| Aug 30, 2024 | 255.00 | 256.90 | 254.80 | 256.30 | 250.07 | 147,151 |
| Aug 29, 2024 | 258.30 | 258.30 | 254.20 | 255.30 | 249.09 | - |
| Aug 28, 2024 | 256.20 | 259.10 | 256.20 | 257.80 | 251.53 | 80,041 |
| Aug 27, 2024 | 255.50 | 256.20 | 253.40 | 255.30 | 249.09 | 64,104 |
| Aug 26, 2024 | 252.70 | 255.50 | 251.80 | 255.30 | 249.09 | 67,274 |
| Aug 23, 2024 | 251.50 | 254.40 | 251.00 | 254.30 | 248.12 | 109,929 |
| Aug 22, 2024 | 247.90 | 251.60 | 247.30 | 250.80 | 244.70 | 70,720 |
| Aug 21, 2024 | 247.40 | 248.20 | 246.10 | 247.20 | 241.19 | 120,300 |
| Aug 20, 2024 | 247.90 | 248.20 | 246.50 | 247.80 | 241.78 | 63,123 |
| Aug 19, 2024 | 246.00 | 247.40 | 243.60 | 247.40 | 241.39 | 107,350 |
| Aug 16, 2024 | 242.90 | 245.90 | 241.60 | 245.40 | 239.44 | 179,423 |
| Aug 15, 2024 | 238.40 | 242.80 | 237.60 | 242.60 | 236.70 | 125,899 |
| Aug 14, 2024 | 232.00 | 236.70 | 231.50 | 236.50 | 230.75 | 98,364 |
| Aug 13, 2024 | 229.00 | 232.80 | 228.70 | 231.20 | 225.58 | 134,785 |
| Aug 12, 2024 | 223.00 | 229.70 | 222.80 | 227.40 | 221.87 | 169,181 |
| Aug 9, 2024 | 215.10 | 217.20 | 215.00 | 216.10 | 210.85 | 73,384 |
| Aug 8, 2024 | 215.00 | 215.80 | 212.90 | 215.40 | 210.16 | 104,130 |
| Aug 7, 2024 | 213.40 | 215.00 | 211.90 | 214.30 | 209.09 | 77,644 |
| Aug 6, 2024 | 214.20 | 215.20 | 211.10 | 212.10 | 206.94 | 111,647 |
| Aug 5, 2024 | 212.50 | 215.50 | 208.90 | 213.70 | 208.51 | 158,283 |
| Aug 2, 2024 | 221.30 | 221.70 | 218.60 | 219.10 | 213.77 | 116,755 |
| Aug 1, 2024 | 227.60 | 228.50 | 222.20 | 222.20 | 216.80 | 90,006 |
| Jul 31, 2024 | 231.70 | 232.20 | 228.20 | 229.70 | 224.12 | 90,532 |
| Jul 30, 2024 | 228.90 | 232.10 | 228.80 | 230.90 | 225.29 | 64,213 |
| Jul 29, 2024 | 230.60 | 231.90 | 227.80 | 227.80 | 222.26 | 50,097 |
| Jul 26, 2024 | 227.70 | 230.40 | 226.80 | 230.10 | 224.51 | 77,541 |
| Jul 25, 2024 | 227.90 | 228.90 | 226.00 | 228.30 | 222.75 | 91,433 |
| Jul 24, 2024 | 229.70 | 230.40 | 228.10 | 229.50 | 223.92 | 71,188 |
| Jul 23, 2024 | 230.20 | 231.50 | 229.50 | 230.30 | 224.70 | 54,311 |
| Jul 22, 2024 | 227.40 | 231.00 | 225.90 | 230.20 | 224.60 | 97,046 |
| Jul 19, 2024 | 232.30 | 232.30 | 225.90 | 227.00 | 221.48 | 120,043 |
| Jul 18, 2024 | 234.50 | 234.90 | 232.30 | 233.60 | 227.92 | 55,718 |
| Jul 17, 2024 | 232.90 | 233.60 | 229.60 | 233.10 | 227.43 | 96,499 |
| Jul 16, 2024 | 237.60 | 237.60 | 232.90 | 233.80 | 228.12 | 131,321 |
| Jul 15, 2024 | 239.80 | 241.70 | 238.70 | 239.40 | 233.58 | 53,612 |
| Jul 12, 2024 | 238.60 | 239.90 | 237.20 | 239.30 | 233.48 | 96,723 |
| Jul 11, 2024 | 239.20 | 241.30 | 237.00 | 238.60 | 232.80 | 87,564 |
| Jul 10, 2024 | 238.60 | 239.30 | 237.10 | 238.30 | 232.51 | 68,951 |
| Jul 9, 2024 | 239.20 | 239.90 | 237.60 | 238.20 | 232.41 | 73,562 |
| Jul 8, 2024 | 232.90 | 239.60 | 232.80 | 239.60 | 233.78 | 91,213 |
| Jul 5, 2024 | 233.70 | 234.70 | 232.20 | 232.60 | 226.95 | 70,453 |
| Jul 4, 2024 | 230.40 | 234.20 | 229.90 | 234.00 | 228.31 | 67,263 |
| Jul 3, 2024 | 232.80 | 233.00 | 229.10 | 230.50 | 224.90 | 131,799 |
| Jul 2, 2024 | 240.70 | 240.70 | 227.90 | 232.70 | 227.04 | 199,397 |
| Jul 1, 2024 | 240.40 | 242.10 | 238.90 | 240.90 | 235.04 | 75,536 |
| Jun 28, 2024 | 237.00 | 239.00 | 235.10 | 236.70 | 230.95 | 132,366 |
| Jun 27, 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 229.09 | - |
| Jun 26, 2024 | 236.90 | 237.40 | 234.00 | 234.80 | 229.09 | 64,642 |
| Jun 25, 2024 | 238.00 | 238.80 | 235.30 | 236.70 | 230.95 | 93,842 |
| Jun 24, 2024 | 236.10 | 238.40 | 234.90 | 237.10 | 231.34 | 73,541 |
| Jun 21, 2024 | 234.30 | 236.00 | 232.90 | 235.80 | 230.07 | 337,683 |
| Jun 20, 2024 | 234.20 | 235.10 | 232.30 | 234.30 | 228.61 | 88,771 |
| Jun 19, 2024 | 233.10 | 234.10 | 232.00 | 233.90 | 228.21 | 48,521 |
| Jun 18, 2024 | 230.60 | 233.10 | 230.20 | 232.90 | 227.24 | - |
| Jun 17, 2024 | 226.90 | 229.60 | 225.70 | 229.60 | 224.02 | 107,979 |
| Jun 14, 2024 | 230.60 | 230.70 | 224.70 | 226.60 | 221.09 | 84,478 |
| Jun 13, 2024 | 235.00 | 235.00 | 229.90 | 230.50 | 224.90 | 98,907 |
| Jun 12, 2024 | 232.60 | 234.90 | 232.30 | 234.20 | 228.51 | 98,158 |
| Jun 11, 2024 | 233.20 | 235.00 | 231.10 | 231.90 | 226.26 | 87,475 |
| Jun 10, 2024 | 233.80 | 234.10 | 231.50 | 232.80 | 227.14 | 85,327 |
| Jun 7, 2024 | 235.20 | 235.30 | 232.70 | 234.50 | 228.80 | 83,345 |
| Jun 6, 2024 | 232.00 | 235.10 | 231.80 | 234.80 | 229.09 | 74,982 |
| Jun 5, 2024 | 230.30 | 232.30 | 229.30 | 231.50 | 225.87 | 83,146 |
| Jun 4, 2024 | 232.50 | 232.90 | 228.20 | 229.40 | 223.82 | 125,831 |
| Jun 3, 2024 | 231.10 | 234.10 | 230.20 | 232.80 | 227.14 | 154,270 |
| May 31, 2024 | 225.30 | 229.20 | 225.20 | 228.20 | 222.65 | 295,782 |
| May 30, 2024 | 224.70 | 225.70 | 223.80 | 225.00 | 219.53 | 121,863 |
| May 29, 2024 | 222.10 | 225.00 | 221.80 | 224.00 | 218.56 | 84,081 |
| May 28, 2024 | 226.60 | 226.70 | 222.40 | 223.00 | 217.58 | 101,222 |
| May 27, 2024 | 227.70 | 228.00 | 225.40 | 226.80 | 221.29 | 48,016 |
| May 24, 2024 | 224.60 | 228.00 | 222.90 | 227.00 | 221.48 | 77,778 |
| May 23, 2024 | 228.10 | 229.20 | 226.10 | 226.10 | 220.60 | 93,280 |
Related Tickers
MUV2.DE Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
568.40
-2.37%
1MUV2.MI Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
567.80
-2.37%
SR9.HM Swiss Re AG
155.30
-0.61%
SDRC.DE SCOR SE
29.22
+1.46%
SR9A.SG Swiss Re AG
38.80
0.00%
MUV2.HA Munchener Ruckversicherungs-Gesellschaft AG
570.60
-1.55%
SREN.SW Swiss Re AG
145.95
-0.85%
SR9.HA Swiss Re AG
155.30
-0.61%
MUV2.F Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
568.60
-2.37%
SCR.PA SCOR SE
28.48
-1.73%