tiprankstipranks
Trending News
More News >
Hannover Rueck (DE:HNR1)
XETRA:HNR1
Germany Market

Hannover Rueck (HNR1) Historical Prices

Compare
30 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
282.00
282.60
275.80
275.80
275.80
-2.06%
89,961
0.70
Jun 09, 2025
284.60
285.60
281.20
281.60
281.60
-0.91%
43,931
0.34
Jun 06, 2025
281.20
284.60
279.60
284.20
284.20
+1.72%
86,799
0.66
Jun 05, 2025
279.40
281.40
278.40
279.40
279.40
-0.29%
48,603
0.36
Jun 04, 2025
283.00
283.40
279.80
280.20
280.20
-0.21%
81,896
0.61
Jun 03, 2025
282.80
283.00
280.60
280.80
280.80
-0.21%
90,272
0.67
Jun 02, 2025
277.00
282.00
276.00
281.40
281.40
+1.08%
80,351
0.59
May 30, 2025
278.40
279.60
277.00
278.40
278.40
+0.43%
268,003
2.01
May 29, 2025
279.20
279.40
276.80
277.20
277.20
-0.07%
30,751
0.23
May 28, 2025
278.80
280.00
277.00
277.40
277.40
-0.79%
51,999
0.39
May 27, 2025
279.40
280.40
278.00
279.60
279.60
-0.07%
57,917
0.43
May 26, 2025
280.00
280.60
278.20
279.80
279.80
+0.87%
51,834
0.38
May 23, 2025
281.80
281.80
272.80
277.40
277.40
-1.28%
114,379
0.84
May 22, 2025
280.40
281.20
278.00
281.00
281.00
+0.21%
70,355
0.52
May 21, 2025
278.60
282.00
278.20
280.40
280.40
+0.65%
80,448
0.59
May 20, 2025
279.60
281.40
277.40
278.60
278.60
-0.14%
105,388
0.77
May 19, 2025
277.40
279.00
276.60
279.00
279.00
+0.43%
61,876
0.45
May 16, 2025
278.00
281.60
275.80
277.80
277.80
+0.65%
152,900
1.12
May 15, 2025
270.20
276.80
268.60
276.00
276.00
+2.22%
126,545
0.93
May 14, 2025
269.20
270.00
265.00
270.00
270.00
+1.28%
142,602
1.05
May 13, 2025
271.00
274.80
266.40
266.60
266.60
-4.44%
231,955
1.74
May 12, 2025
283.60
284.80
274.60
279.00
279.00
-0.85%
171,651
1.29
May 09, 2025
280.40
282.00
277.80
281.40
281.40
+0.50%
150,699
1.13
May 08, 2025
281.20
283.80
277.40
280.00
280.00
+0.36%
166,318
1.26
May 07, 2025
288.60
289.40
286.20
288.00
279.00
+3.37%
145,510
1.11
May 06, 2025
292.20
292.60
286.60
287.60
278.61
+2.16%
131,420
1.01
May 05, 2025
284.60
290.80
284.40
290.60
281.52
+5.92%
80,932
0.62
May 02, 2025
284.80
285.80
282.00
283.20
274.35
+3.52%
170,804
1.33
Apr 30, 2025
280.60
282.80
279.20
282.40
273.57
+4.56%
138,558
1.09
Apr 29, 2025
275.80
278.80
272.20
278.80
270.09
+4.88%
107,883
0.85
Apr 28, 2025
280.60
280.80
274.40
274.40
265.82
+0.87%
136,471
1.08
Apr 25, 2025
280.40
282.00
278.20
280.80
272.03
+3.52%
92,856
0.74
Apr 24, 2025
282.60
284.40
279.60
280.00
271.25
+2.35%
88,622
0.70
Apr 23, 2025
282.60
283.20
278.20
282.40
273.57
+3.89%
125,095
1.00
Apr 22, 2025
278.40
283.00
278.20
280.60
271.83
+4.19%
89,006
0.71
Apr 17, 2025
276.20
279.00
275.00
278.00
269.31
+3.60%
125,727
1.01
Apr 16, 2025
274.60
277.60
273.60
277.00
268.34
+3.75%
85,991
0.69
Apr 15, 2025
272.00
276.60
271.60
275.60
266.99
+5.13%
112,905
0.90
Apr 14, 2025
267.80
270.60
266.40
270.60
262.14
+6.37%
116,733
0.93
Apr 11, 2025
264.40
265.80
259.60
262.60
254.39
+3.46%
125,141
1.01
Apr 10, 2025
266.60
267.60
261.60
262.00
253.81
+6.64%
187,130
1.53
Apr 09, 2025
251.60
254.80
247.00
253.60
245.68
+1.70%
183,717
1.51
Apr 08, 2025
249.00
259.00
247.80
257.40
249.36
+8.19%
182,691
1.52
Apr 07, 2025
238.00
257.20
238.00
245.60
237.93
-4.55%
373,944
3.23
Apr 04, 2025
279.20
281.40
264.50
265.60
257.30
-2.01%
327,263
2.92
Apr 03, 2025
279.30
281.60
277.10
279.80
271.06
+3.48%
130,991
1.18
Apr 02, 2025
278.60
279.40
276.30
279.10
270.38
+3.34%
75,314
0.67
Apr 01, 2025
275.50
278.80
274.80
278.80
270.09
+4.77%
112,070
1.01
Mar 31, 2025
275.70
275.90
272.10
274.70
266.12
+2.33%
136,697
1.25
Mar 28, 2025
277.90
279.00
275.90
277.10
268.44
+2.97%
65,554
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis