Italia markets closed

Hannover Rück SE (0M9A.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
136,03-1,93 (-1,40%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024225,40229,10223,30227,25227,2572.148
30 mag 2024224,05225,60224,10224,70224,7042.155
29 mag 2024222,40224,70221,80222,41222,411.657
28 mag 2024226,55226,70222,50223,20223,203.192
24 mag 2024224,70228,00223,30227,70227,702.783
23 mag 2024228,20229,90226,10227,38227,382.285
22 mag 2024226,70228,40226,40228,07228,076.253
21 mag 2024223,90227,13222,30224,25224,2525.970
20 mag 2024226,10227,50223,90224,53224,53136.434
17 mag 2024226,75227,40221,60227,10227,10139.104
16 mag 2024226,15229,00226,40227,60227,60134.414
15 mag 2024228,90231,70224,80228,43228,434.879
14 mag 2024233,55232,70223,50230,90230,9015.490
13 mag 2024238,40240,30233,80235,75235,752.932
10 mag 2024233,70237,50231,01236,75236,75114.205
09 mag 2024231,20233,10230,50231,90231,903.008
08 mag 2024230,25231,80229,60231,10231,1012.268
07 mag 2024227,20235,50225,70228,34228,344.128
07 mag 20247.2 Dividendo
03 mag 2024232,35234,00228,60228,90221,702.181
02 mag 2024233,30234,70231,30231,80224,512.585
01 mag 2024232,40232,40232,40232,40225,09797
30 apr 2024233,70233,70229,00233,15225,8220.055
29 apr 2024231,25233,00231,50232,22224,924.315
26 apr 2024228,80230,50227,00229,46222,2497.478
25 apr 2024232,60233,50226,10227,70220,54102.571
24 apr 2024234,00234,60231,50232,52225,2185.256
23 apr 2024231,25235,80230,50233,27225,93118.884
22 apr 2024232,75233,90228,60230,91223,6413.519
19 apr 2024228,40231,10227,30230,00222,7713.133
18 apr 2024229,05230,80227,80229,65222,4218.501
17 apr 2024230,05233,10228,30229,54222,3252.723
16 apr 2024230,00231,50229,40229,90222,6725.487
15 apr 2024231,50234,01231,30233,20225,8680.641
12 apr 2024231,20232,40229,30230,57223,3134.281
11 apr 2024233,80233,90229,60230,70223,4498.919
10 apr 2024231,80235,70229,00234,20226,8330.544
09 apr 2024237,55239,50231,10231,40224,1232.023
08 apr 2024239,05241,20237,40238,00230,5130.251
05 apr 2024240,45241,10238,40239,78232,2446.518
04 apr 2024247,35248,38242,78243,95236,2828.549
03 apr 2024251,50252,40246,90247,82240,0324.428
02 apr 2024253,90255,60250,30251,88243,9649.939
28 mar 2024250,40255,10248,50253,44245,4633.527
27 mar 2024251,55254,20251,10253,31245,3477.327
26 mar 2024247,65250,70246,00250,35242,4815.883
25 mar 2024247,50248,20244,20247,02239,2522.962
22 mar 2024250,55251,70246,00249,29241,4536.229
21 mar 2024254,35255,70248,00250,03242,1628.119
20 mar 2024255,15255,40252,20253,66245,6834.557
19 mar 2024245,80256,20242,90255,12247,0956.466
18 mar 2024244,60247,90238,50244,25236,5666.745
15 mar 2024241,35245,60239,00245,09237,3818.901
14 mar 2024239,95241,50237,70239,01231,4937.043
13 mar 2024242,10243,80239,95241,87234,2653.096
12 mar 2024240,75242,50238,10240,30232,741.911
11 mar 2024238,55241,00236,50239,90232,3517.263
08 mar 2024242,70243,30239,56242,30234,682.614
07 mar 2024239,80242,50237,90242,05234,4423.946
06 mar 2024239,70241,30237,90238,84231,3392.101
05 mar 2024236,80239,40236,40239,06231,5419.145
04 mar 2024236,30237,30235,90236,86229,4110.129
01 mar 2024238,35240,80235,80238,16230,6764.438
29 feb 2024235,30239,72233,20236,40228,9659.510
28 feb 2024234,60236,50233,50235,13227,7332.611
27 feb 2024235,85236,20231,80233,32225,9820.265
26 feb 2024235,85237,70234,50236,58229,1417.182
23 feb 2024235,10237,50234,80236,16228,7421.274
22 feb 2024232,30234,80229,90234,72227,3486.886
21 feb 2024230,65232,60229,70231,07223,8027.148
20 feb 2024227,80231,60227,60230,60223,3457.696
19 feb 2024229,10230,20227,30228,30221,1229.912
16 feb 2024231,45233,20228,40229,71222,4887.279
15 feb 2024231,45232,70229,70230,83223,5727.948
14 feb 2024232,50234,00230,20232,54225,2214.903
13 feb 2024229,40233,30229,20232,48225,1748.879
12 feb 2024227,20230,10225,60229,31222,0930.582
09 feb 2024229,50231,60225,80227,07219,9370.284
08 feb 2024230,70231,20228,10229,59222,3740.013
07 feb 2024227,20231,40225,30230,07222,8351.817
06 feb 2024226,60227,89224,80226,76219,6333.506
05 feb 2024221,60226,20219,90225,50218,4139.897
02 feb 2024221,90222,90219,20221,45214,4875.676
01 feb 2024221,70222,80219,60221,86214,883.257
31 gen 2024221,50224,00221,30222,69215,6816.149
30 gen 2024224,15225,70220,80222,19215,2027.334
29 gen 2024222,75224,40222,80223,81216,77114.995
26 gen 2024223,25224,60222,40223,33216,3111.700
25 gen 2024227,10228,70223,00224,36217,3040.570
24 gen 2024224,95227,70223,70226,28219,1620.802
23 gen 2024229,15231,10224,20225,26218,1893.627
22 gen 2024226,45228,70223,50227,70220,5438.254
19 gen 2024226,45227,90224,60225,10218,0290.275
18 gen 2024225,15227,00223,40224,91217,8430.331
17 gen 2024221,60225,13221,60223,77216,7417.463
16 gen 2024222,70225,70220,87222,75215,7410.002
15 gen 2024224,05225,10221,70224,25217,1912.521
12 gen 2024220,60223,10220,70222,17215,1920.134
11 gen 2024223,15224,70219,87220,14213,2116.524
10 gen 2024222,95224,60221,40222,25215,2611.447
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...