Munich - Delayed Quote EUR

Hannover Rueck SE (HNR1.MU)

276.40
-2.20
(-0.79%)
At close: May 23 at 8:47:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025280.60280.60276.40276.40276.405
May 22, 2025278.60278.60278.60278.60278.60-
May 21, 2025278.60278.60278.60278.60278.60-
May 20, 2025278.60278.60278.60278.60278.60-
May 19, 2025277.80277.80277.20277.20277.2058
May 16, 2025275.80280.20275.80275.80275.8080
May 15, 2025268.60268.60268.60268.60268.60-
May 14, 2025267.80267.80267.80267.80267.80-
May 13, 2025279.80279.80267.20269.00269.0041
May 12, 2025283.00283.00283.00283.00283.00-
May 9, 2025281.20281.20281.20281.20281.20-
May 8, 2025281.60281.60281.00281.20281.2016
May 7, 2025291.20291.20287.60287.60287.60150
May 6, 2025293.60293.60293.60293.60293.603
May 5, 2025283.80283.80283.80283.80283.80-
May 2, 2025283.40284.00283.40283.80283.8039
Apr 30, 2025278.40278.40278.40278.40278.40-
Apr 29, 2025275.80275.80275.80275.80275.80-
Apr 28, 2025280.00280.00278.00278.00278.0050
Apr 25, 2025281.40281.40280.00280.00280.00100
Apr 24, 2025282.40282.40282.40282.40282.40-
Apr 23, 2025283.60283.60283.60283.60283.60-
Apr 22, 2025277.00280.60277.00280.60280.6044
Apr 17, 2025277.20277.20277.20277.20277.20-
Apr 16, 2025273.60274.00273.60274.00274.00120
Apr 15, 2025270.00275.20270.00275.20275.2013
Apr 14, 2025266.20266.20266.20266.20266.20-
Apr 11, 2025265.40265.40264.00264.00264.0010
Apr 10, 2025267.80268.20265.60265.60265.6060
Apr 9, 2025251.60270.00251.00270.00270.00157
Apr 8, 2025251.20257.00251.20252.00252.0045
Apr 7, 2025257.00257.00246.60246.60246.6015
Apr 4, 2025279.20279.20267.90269.10269.1083
Apr 3, 2025274.70274.70274.70274.70274.70-
Apr 2, 2025277.50277.50277.50277.50277.50-
Apr 1, 2025275.50275.50275.50275.50275.50-
Mar 31, 2025275.70275.70275.70275.70275.70-
Mar 28, 2025276.40276.40276.40276.40276.40-
Mar 27, 2025275.70275.70275.70275.70275.70-
Mar 26, 2025275.80275.80275.80275.80275.80-
Mar 25, 2025273.80273.80273.80273.80273.80-
Mar 24, 2025273.50276.70273.50276.00276.00142
Mar 21, 2025271.50271.50271.50271.50271.50-
Mar 20, 2025272.10272.10272.10272.10272.10-
Mar 19, 2025275.20275.20275.20275.20275.20-
Mar 18, 2025273.50274.70273.40274.70274.7030
Mar 17, 2025274.20274.20271.60271.60271.60150
Mar 14, 2025274.20275.60274.20274.90274.9017
Mar 13, 2025274.10274.10274.10274.10274.10-
Mar 12, 2025269.50273.20269.50272.90272.9035
Mar 11, 2025267.50269.50267.50269.50269.5056
Mar 10, 2025267.20267.20266.00266.00266.0030
Mar 7, 2025264.80264.80264.80264.80264.80-
Mar 6, 2025269.50269.50269.50269.50269.507
Mar 5, 2025265.40265.40265.40265.40265.40-
Mar 4, 2025263.40263.40263.40263.40263.40-
Mar 3, 2025256.80258.80256.80258.80258.8080
Feb 28, 2025252.90252.90252.90252.90252.90-
Feb 27, 2025252.60252.60252.60252.60252.60-
Feb 26, 2025248.10251.80248.10251.80251.8013
Feb 25, 2025248.10248.10248.10248.10248.10-
Feb 24, 2025248.10248.10248.10248.10248.10-
Feb 21, 2025245.90245.90243.80245.50245.50614
Feb 20, 2025248.60248.60248.60248.60248.60-
Feb 19, 2025255.90255.90248.50248.50248.503
Feb 18, 2025254.80254.80254.80254.80254.80-
Feb 17, 2025251.10251.10251.10251.10251.10-
Feb 14, 2025256.30256.30253.30253.30253.3097
Feb 13, 2025256.60256.60252.50254.60254.605
Feb 12, 2025254.20255.60254.20255.60255.605
Feb 11, 2025253.40253.40253.40253.40253.40-
Feb 10, 2025253.40253.40253.40253.40253.40-
Feb 7, 2025253.30254.10253.30253.60253.6056
Feb 6, 2025259.00259.10252.70252.70252.70105
Feb 5, 2025256.10256.10256.10256.10256.10-
Feb 4, 2025254.10254.10254.10254.10254.10-
Feb 3, 2025250.50253.10250.50253.10253.1015
Jan 31, 2025259.30259.30259.30259.30259.30-
Jan 30, 2025260.30260.30260.30260.30260.30-
Jan 29, 2025262.70262.70262.70262.70262.70-
Jan 28, 2025262.70262.70262.70262.70262.7020
Jan 27, 2025256.50256.50256.50256.50256.50-
Jan 24, 2025261.80261.80259.30259.30259.3011
Jan 23, 2025260.70261.00259.80261.00261.00812
Jan 22, 2025256.10263.00256.10263.00263.00100
Jan 21, 2025255.00255.00255.00255.00255.00-
Jan 20, 2025254.30255.20254.30255.20255.2030
Jan 17, 2025254.30254.30254.30254.30254.3015
Jan 16, 2025247.50247.50247.50247.50247.50-
Jan 15, 2025247.50247.50247.50247.50247.50-
Jan 14, 2025249.10249.10249.10249.10249.10-
Jan 13, 2025250.90250.90250.90250.90250.90-
Jan 10, 2025255.90255.90255.90255.90255.90-
Jan 9, 2025255.20255.20255.20255.20255.20-
Jan 8, 2025252.90255.20252.90255.20255.2030
Jan 7, 2025250.10250.10250.10250.10250.10-
Jan 6, 2025251.50251.50251.50251.50251.50-
Jan 3, 2025246.70246.70246.70246.70246.70-
Jan 2, 2025241.70246.60241.70246.60246.6050
Dec 30, 2024242.90242.90242.90242.90242.9099
Dec 27, 2024241.40241.40241.40241.40241.40-
Dec 23, 2024244.70244.70244.70244.70244.70-
Dec 20, 2024245.80245.80245.80245.80245.80-
Dec 19, 2024246.00246.90246.00246.90246.90210
Dec 18, 2024251.10251.10251.10251.10251.10-
Dec 17, 2024253.20253.20253.20253.20253.20-
Dec 16, 2024255.30255.30255.30255.30255.30-
Dec 13, 2024252.20252.20252.20252.20252.20-
Dec 12, 2024253.20253.20253.20253.20253.20-
Dec 11, 2024253.60253.60253.60253.60253.60-
Dec 10, 2024253.60253.60253.60253.60253.60-
Dec 9, 2024256.90256.90256.90256.90256.90-
Dec 6, 2024258.30258.50258.30258.50258.5030
Dec 5, 2024253.80255.90253.80255.90255.9010
Dec 4, 2024251.70252.40251.70252.40252.4025
Dec 3, 2024252.50252.50251.70251.70251.7040
Dec 2, 2024246.20246.20246.20246.20246.20-
Nov 29, 2024245.60245.60245.60245.60245.60-
Nov 28, 2024246.80247.60245.60245.60245.6061
Nov 27, 2024247.80247.80247.80247.80247.80-
Nov 26, 2024248.20249.00248.20249.00249.0010
Nov 25, 2024247.80247.80247.80247.80247.80-
Nov 22, 2024245.40245.40245.40245.40245.40-
Nov 21, 2024240.10240.10240.10240.10240.10-
Nov 20, 2024239.90239.90239.90239.90239.90-
Nov 19, 2024240.50240.50240.50240.50240.50-
Nov 18, 2024241.30241.30241.30241.30241.30-
Nov 15, 2024240.80241.00240.80241.00241.0029
Nov 14, 2024240.80240.80240.80240.80240.80-
Nov 13, 2024240.80240.80240.80240.80240.80-
Nov 12, 2024245.50245.50240.80240.80240.809
Nov 11, 2024243.00245.50242.10245.50245.5060
Nov 8, 2024239.00239.00239.00239.00239.00-
Nov 7, 2024239.00239.00239.00239.00239.00-
Nov 6, 2024239.00241.80239.00241.80241.8080
Nov 5, 2024238.50238.50238.50238.50238.50-
Nov 4, 2024239.20239.20239.20239.20239.201
Nov 1, 2024241.60241.60241.60241.60241.60-
Oct 31, 2024241.60241.60241.60241.60241.60-
Oct 30, 2024244.50244.50242.70242.70242.7051
Oct 29, 2024247.50247.50247.50247.50247.50-
Oct 28, 2024246.70247.10246.70247.10247.1010
Oct 25, 2024247.30247.30247.30247.30247.30-
Oct 24, 2024248.30248.30248.30248.30248.30-
Oct 23, 2024250.10250.10249.30249.30249.3017
Oct 22, 2024254.70254.70254.70254.70254.70-
Oct 21, 2024257.20257.20257.20257.20257.20-
Oct 18, 2024255.50257.20255.50257.20257.2030
Oct 17, 2024259.10259.10259.10259.10259.10-
Oct 16, 2024262.70262.70262.70262.70262.70-
Oct 15, 2024261.40261.40261.40261.40261.40-
Oct 14, 2024260.40260.40260.40260.40260.40-
Oct 11, 2024257.70257.70257.70257.70257.70-
Oct 10, 2024249.40249.40249.40249.40249.40-
Oct 9, 2024247.40247.40247.40247.40247.40-
Oct 8, 2024242.70242.70242.70242.70242.70-
Oct 7, 2024250.80250.80250.80250.80250.80-
Oct 4, 2024248.90248.90248.90248.90248.90-
Oct 3, 2024250.80250.80250.80250.80250.80-
Oct 2, 2024253.60253.60253.60253.60253.60-
Oct 1, 2024256.20256.20254.20254.20254.2050
Sep 30, 2024253.70253.70253.70253.70253.70-
Sep 27, 2024253.70253.70253.70253.70253.70-
Sep 26, 2024253.70253.70252.60252.60252.6040
Sep 25, 2024252.30252.30252.30252.30252.30-
Sep 24, 2024253.20253.20253.20253.20253.20-
Sep 23, 2024252.40252.40252.40252.40252.40-
Sep 20, 2024252.00252.00252.00252.00252.00-
Sep 19, 2024252.00252.80252.00252.80252.80200
Sep 18, 2024252.40252.40252.40252.40252.40-
Sep 17, 2024256.90256.90256.90256.90256.90-
Sep 16, 2024254.20254.20254.20254.20254.20-
Sep 13, 2024254.00254.00254.00254.00254.00-
Sep 12, 2024254.50254.50254.50254.50254.50-
Sep 11, 2024254.10254.10251.70251.70251.705
Sep 10, 2024253.70253.70253.70253.70253.70-
Sep 9, 2024251.50254.10251.50254.10254.1010
Sep 6, 2024257.40257.40251.50251.50251.50250
Sep 5, 2024259.20259.20259.20259.20259.20-
Sep 4, 2024257.80257.80257.80257.80257.80-
Sep 3, 2024257.70260.00257.70260.00260.0054
Sep 2, 2024255.80255.80255.80255.80255.80-
Aug 30, 2024255.60255.60255.60255.60255.60-
Aug 29, 2024257.60257.60256.60256.60256.6025
Aug 28, 2024254.90254.90254.90254.90254.90-
Aug 27, 2024254.80254.80254.80254.80254.80-
Aug 26, 2024253.60253.60253.60253.60253.602
Aug 23, 2024250.60250.60250.60250.60250.60-
Aug 22, 2024246.80246.80246.80246.80246.80-
Aug 21, 2024247.50247.50246.40246.40246.40240
Aug 20, 2024247.00247.00247.00247.00247.00-
Aug 19, 2024245.70247.00243.90247.00247.00255
Aug 16, 2024242.40245.70242.40245.70245.7015
Aug 15, 2024237.50237.50237.50237.50237.50-
Aug 14, 2024231.60236.80231.60236.80236.8092
Aug 13, 2024227.20231.60227.20231.60231.6050
Aug 12, 2024222.70229.10222.70227.20227.20232
Aug 9, 2024215.30217.00215.30217.00217.005
Aug 8, 2024214.10215.30214.10215.30215.3020
Aug 7, 2024213.10213.10212.70212.70212.70200
Aug 6, 2024214.10215.10213.30213.30213.3091
Aug 5, 2024213.60213.60207.20207.20207.2033
Aug 2, 2024221.60221.60221.60221.60221.60-
Aug 1, 2024230.10230.10230.10230.10230.10-
Jul 31, 2024231.20231.20231.20231.20231.20-
Jul 30, 2024228.20228.20228.20228.20228.20-
Jul 29, 2024230.40230.40230.40230.40230.40-
Jul 26, 2024227.80227.80227.80227.80227.80-
Jul 25, 2024228.70228.70227.60227.60227.60200
Jul 24, 2024230.30230.30230.00230.00230.00200
Jul 23, 2024230.90230.90230.90230.90230.9010
Jul 22, 2024227.60227.60227.60227.60227.60-
Jul 19, 2024233.50233.50233.50233.50233.50-
Jul 18, 2024233.50233.50233.50233.50233.50-
Jul 17, 2024234.50234.50234.50234.50234.50-
Jul 16, 2024238.80238.80238.40238.40238.4050
Jul 15, 2024238.60238.60238.60238.60238.60-
Jul 12, 2024238.60238.60238.60238.60238.60-
Jul 11, 2024238.60238.60238.60238.60238.60-
Jul 10, 2024238.60238.60238.60238.60238.60-
Jul 9, 2024239.10239.10239.10239.10239.10-
Jul 8, 2024232.60232.60232.60232.60232.60-
Jul 5, 2024233.60233.60233.60233.60233.60-
Jul 4, 2024231.00231.00231.00231.00231.00-
Jul 3, 2024234.60234.60234.60234.60234.60-
Jul 2, 2024240.40240.40240.40240.40240.40-
Jul 1, 2024237.80240.00237.80240.00240.0041
Jun 28, 2024235.60235.60235.60235.60235.60-
Jun 27, 2024235.60235.60235.60235.60235.60-
Jun 26, 2024236.80236.80236.80236.80236.80-
Jun 25, 2024236.60236.60236.60236.60236.60-
Jun 24, 2024235.30235.30235.30235.30235.30-
Jun 21, 2024234.60234.60234.60234.60234.60-
Jun 20, 2024234.70234.70234.60234.60234.6050
Jun 19, 2024232.80232.80232.80232.80232.80-
Jun 18, 2024230.20230.20230.20230.20230.20-
Jun 17, 2024226.10226.10226.10226.10226.10-
Jun 14, 2024231.40231.40226.00226.00226.0026
Jun 13, 2024233.00233.00233.00233.00233.00-
Jun 12, 2024232.50232.50232.50232.50232.50-
Jun 11, 2024232.50232.50232.50232.50232.50-
Jun 10, 2024234.10234.10232.40232.40232.4010
Jun 7, 2024234.80234.80234.80234.80234.80-
Jun 6, 2024231.60234.80231.60234.80234.8020
Jun 5, 2024231.20231.20231.20231.20231.20-
Jun 4, 2024232.20232.20232.20232.20232.20-
Jun 3, 2024231.70231.70231.70231.70231.7045
May 31, 2024224.30225.80224.30225.80225.8010
May 30, 2024223.60223.60223.60223.60223.60-
May 29, 2024222.70225.00222.70225.00225.002
May 28, 2024226.50226.50226.50226.50226.50-
May 27, 2024226.50226.50226.50226.50226.50-
May 24, 2024225.60225.60225.60225.60225.60-
May 23, 2024227.90227.90227.60227.60227.602