Hannover Rück SE (HNR1.DE)
XETRA: HNR1.DE
· Real-Time Price · USD
278.00
1.00 (0.36%)
At close: Apr 17, 2025, 5:29 PM
HNR1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 276.20 | 279.00 | 275.00 | 278.00 | n/a | 0.36% | 125,727 |
| Apr 16, 2025 | 274.60 | 277.60 | 273.60 | 277.00 | n/a | 0.51% | 85,991 |
| Apr 15, 2025 | 272.00 | 276.60 | 271.60 | 275.60 | n/a | 1.85% | 112,905 |
| Apr 14, 2025 | 267.80 | 270.60 | 266.40 | 270.60 | n/a | 3.05% | 116,733 |
| Apr 11, 2025 | 264.40 | 265.80 | 259.60 | 262.60 | n/a | 0.23% | 125,141 |
| Apr 10, 2025 | 266.60 | 267.60 | 261.60 | 262.00 | n/a | 3.31% | 187,130 |
| Apr 9, 2025 | 251.60 | 254.80 | 247.00 | 253.60 | n/a | -1.48% | 183,717 |
| Apr 8, 2025 | 249.00 | 259.00 | 247.80 | 257.40 | n/a | 4.80% | 182,691 |
| Apr 7, 2025 | 238.00 | 257.20 | 238.00 | 245.60 | n/a | -7.53% | 373,944 |
| Apr 4, 2025 | 279.20 | 281.40 | 264.50 | 265.60 | n/a | -5.08% | 327,263 |
| Apr 3, 2025 | 279.30 | 281.60 | 277.10 | 279.80 | n/a | 0.25% | 130,991 |
| Apr 2, 2025 | 278.60 | 279.40 | 276.30 | 279.10 | n/a | 0.11% | 75,314 |
| Apr 1, 2025 | 275.50 | 278.80 | 274.80 | 278.80 | n/a | 1.49% | 112,070 |
| Mar 31, 2025 | 275.70 | 275.90 | 272.10 | 274.70 | n/a | -0.87% | 136,697 |
| Mar 28, 2025 | 277.90 | 279.00 | 275.90 | 277.10 | n/a | -0.25% | 65,554 |
| Mar 27, 2025 | 275.70 | 278.70 | 273.20 | 277.80 | n/a | 0.25% | 126,998 |
| Mar 26, 2025 | 276.90 | 279.40 | 275.70 | 277.10 | n/a | 0.54% | 81,055 |
| Mar 25, 2025 | 274.20 | 276.90 | 273.90 | 275.60 | n/a | 0.77% | 91,034 |
| Mar 24, 2025 | 274.00 | 278.00 | 272.80 | 273.50 | n/a | 0.70% | 130,641 |
| Mar 21, 2025 | 269.90 | 273.00 | 268.80 | 271.60 | n/a | 0.11% | 191,877 |