Italia markets open in 2 hours 25 minutes

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
178,90-1,25 (-0,69%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2022179,80180,85178,25178,90178,90107.128
25 nov 2022180,40181,20179,40180,15180,1571.137
24 nov 2022179,30180,35179,00179,90179,9065.680
23 nov 2022179,40179,55177,95179,20179,20104.843
22 nov 2022178,85179,65176,35178,60178,60198.585
21 nov 2022177,40179,55177,25178,75178,7598.491
18 nov 2022177,70179,60176,60177,75177,75183.441
17 nov 2022176,80178,80175,25177,10177,1088.597
16 nov 2022174,50177,20174,40176,20176,20152.923
15 nov 2022174,15175,50172,80174,75174,75122.849
14 nov 2022175,00175,60171,50173,75173,75159.824
11 nov 2022173,30175,10172,00173,70173,70174.279
10 nov 2022169,95174,35169,30172,60172,60193.470
09 nov 2022168,55170,40167,90170,40170,40103.770
08 nov 2022164,70168,90164,25168,80168,80103.051
07 nov 2022164,10168,10163,15164,90164,9087.820
04 nov 2022167,05167,85162,05164,25164,25180.389
03 nov 2022167,45169,75162,40165,85165,85156.506
02 nov 2022165,90166,45164,50165,60165,6083.497
01 nov 2022165,80167,10165,00165,20165,2068.285
31 ott 2022165,70166,55164,50164,80164,8073.331
28 ott 2022164,10166,50162,90165,55165,55134.776
27 ott 2022164,35165,70162,40165,25165,25105.632
26 ott 2022160,75164,95160,35164,85164,85147.634
25 ott 2022161,45162,65158,25160,55160,5581.692
24 ott 2022158,85161,05157,70160,70160,70105.734
21 ott 2022153,35160,10149,90158,80158,80261.097
20 ott 2022155,05155,75153,25154,55154,55105.454
19 ott 2022155,30156,45154,90156,05156,0582.838
18 ott 2022156,00157,70154,75154,95154,9593.447
17 ott 2022155,00158,05154,75155,25155,25103.495
14 ott 2022155,15156,90152,65154,70154,70122.197
13 ott 2022151,90154,30150,40152,85152,85324.501
12 ott 2022152,50154,25149,90153,80153,80243.621
11 ott 2022151,95152,30150,55152,30152,3097.134
10 ott 2022153,15154,45152,75153,00153,00104.284
07 ott 2022156,20157,05154,15154,55154,5575.154
06 ott 2022159,95160,10154,65156,25156,2593.400
05 ott 2022158,75159,75158,45159,50159,5074.288
04 ott 2022154,90159,15154,90158,65158,65125.045
03 ott 2022152,80155,10150,75153,80153,80104.921
30 set 2022154,30157,05152,40154,20154,20214.626
29 set 2022148,15153,10148,00153,00153,00145.462
28 set 2022148,30148,95143,30148,55148,55150.460
27 set 2022152,70153,05150,05150,10150,10105.618
26 set 2022152,85154,15151,40151,40151,40131.587
23 set 2022156,90156,95152,65154,65154,65154.078
22 set 2022157,15160,60156,40156,65156,65198.832
21 set 2022155,60159,55155,05159,55159,55141.850
20 set 2022160,80161,75156,10156,45156,45130.971
19 set 2022160,10160,70156,60160,20160,2074.088
16 set 2022160,80161,45159,15160,50160,50210.731
15 set 2022160,20162,10159,80161,55161,55101.717
14 set 2022162,50163,30159,90160,05160,05147.305
13 set 2022163,20165,70162,55163,30163,30177.009
12 set 2022159,40163,25158,95162,65162,65130.688
09 set 2022156,50158,20155,95158,10158,10153.774
08 set 2022153,75156,90153,75155,95155,95162.080
07 set 2022150,95153,10150,15152,80152,80126.332
06 set 2022151,00152,30150,10151,90151,9084.256
05 set 2022149,70151,45148,85150,90150,90100.259
02 set 2022148,20153,10147,95152,85152,85150.321
01 set 2022146,25148,00145,75147,45147,45107.912
31 ago 2022146,35148,15145,15146,90146,90150.758
30 ago 2022146,00147,60144,95145,45145,4567.786
29 ago 2022145,15146,05143,80145,35145,3566.538
26 ago 2022150,10150,10145,95146,10146,1098.531
25 ago 2022148,50150,65148,10149,00149,0098.957
24 ago 2022146,40147,95145,85146,75146,7579.030
23 ago 2022145,75147,20145,40146,15146,1580.486
22 ago 2022146,80147,05144,95146,30146,3083.884
19 ago 2022147,85148,40145,75147,65147,65100.656
18 ago 2022147,75150,05147,75148,75148,7559.063
17 ago 2022151,60152,15147,20147,60147,60100.563
16 ago 2022151,40153,50151,05151,25151,25127.219
15 ago 2022150,55151,90149,70151,05151,05132.831
12 ago 2022148,00150,75148,00150,40150,40129.451
11 ago 2022146,90147,75146,10147,55147,5584.175
10 ago 2022147,15148,85146,05146,20146,20107.744
09 ago 2022144,60148,15144,45147,40147,40112.467
08 ago 2022144,65146,25143,45144,85144,8572.705
05 ago 2022144,40145,10141,80143,75143,75146.015
04 ago 2022141,60141,60141,60141,60141,60-
03 ago 2022138,80141,70138,45141,60141,60135.932
02 ago 2022138,30138,80136,20138,80138,8094.078
01 ago 2022138,10139,85137,70138,50138,50114.954
29 lug 2022136,60138,30135,55138,30138,30157.465
28 lug 2022138,10138,45135,25135,95135,95116.407
27 lug 2022138,05138,55136,85137,40137,4066.857
26 lug 2022137,60137,90136,20137,65137,6569.581
25 lug 2022137,90139,60137,25137,55137,5595.949
22 lug 2022138,20138,70137,00138,30138,3085.257
21 lug 2022137,80138,00134,40136,35136,35114.424
20 lug 2022141,30141,70137,45137,75137,75103.505
19 lug 2022137,80141,10137,25140,60140,60117.851
18 lug 2022135,35139,80135,00138,80138,80158.936
15 lug 2022133,45137,75133,25136,95136,95142.368
14 lug 2022136,50137,10132,15133,30133,30119.154
13 lug 2022138,65138,65135,35136,75136,75122.634
12 lug 2022136,45136,45136,45136,45136,45-
*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...