Hannover Ruck SE (HNR1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.8 | -3.26496442026 | 238.9 | 241.8 | 228.8 | 6044 | 234.95079754 | DE |
| 4 | -4.1 | -1.74319727891 | 235.2 | 242.1 | 227.9 | 5026 | 235.66274695 | DE |
| 12 | 1.1 | 0.478260869565 | 230 | 242.1 | 221.8 | 5722 | 231.69548205 | DE |
| 26 | 4.8 | 2.12107821476 | 226.3 | 258 | 219.1 | 5701 | 234.56718384 | DE |
| 52 | 38.05 | 19.7099197099 | 193.05 | 258 | 188.65 | 15340 | 205.41589187 | DE |
| 156 | 88.4 | 61.9481429573 | 142.7 | 258 | 131.35 | 89028 | 165.83472417 | DE |
| 260 | 87.1 | 60.4861111111 | 144 | 258 | 98.25 | 116035 | 155.28278663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 233 | 0.2 | 0.09 | 233.1 | 234.9 | 232.2 | 4898 |
| 1721248020 | 232.8 | -2 | -0.85 | 234.8 | 234.8 | 229.7 | 10317 |
| 1721161560 | 234.8 | -4.9 | -2.04 | 239.1 | 239.1 | 233 | 7919 |
| 1721075160 | 239.7 | 0.3 | 0.13 | 238.1 | 241.8 | 237.4 | 4736 |
| 1720815960 | 239.4 | 0.4 | 0.17 | 238.9 | 239.8 | 237.2 | 2348 |
| 1720729560 | 239 | -0.4 | -0.17 | 239.3 | 241.2 | 237.1 | 4946 |
| 1720643220 | 239.4 | 1.4 | 0.59 | 238 | 239.4 | 237 | 3284 |
| 1720556760 | 238 | -0.5 | -0.21 | 239.2 | 239.8 | 237.8 | 5943 |
| 1720470360 | 238.5 | 6.4 | 2.76 | 232.3 | 240 | 232.1 | 7659 |
| 1720211220 | 232.1 | -1.4 | -0.60 | 234.4 | 234.9 | 231.9 | 2786 |
| 1720124820 | 233.5 | 2.9 | 1.26 | 230.3 | 234.5 | 230 | 4434 |
| 1720038420 | 230.6 | -3.1 | -1.33 | 234.1 | 235 | 229.2 | 7551 |
| 1719952020 | 233.7 | -7.6 | -3.15 | 240.9 | 240.9 | 227.9 | 8419 |
| 1719865620 | 241.3 | 4.4 | 1.86 | 239.2 | 242.1 | 238.7 | 3914 |
| 1719606420 | 236.9 | 1.9 | 0.81 | 235.4 | 238.9 | 235.1 | 4751 |
| 1719520020 | 235 | -0.1 | -0.04 | 235.1 | 236.3 | 235 | 2048 |
| 1719433620 | 235.1 | -1.5 | -0.63 | 237.3 | 241 | 234 | 4892 |
| 1719347160 | 236.6 | -0.3 | -0.13 | 237.1 | 238.7 | 235.5 | 3387 |
| 1719260820 | 236.9 | 1.2 | 0.51 | 236.3 | 238.1 | 235 | 3451 |
| 1719001620 | 235.7 | 0.4 | 0.17 | 235.2 | 236.2 | 233 | 2843 |
| 1718915160 | 235.3 | 0.8 | 0.34 | 234.1 | 235.3 | 232.5 | 3795 |
| 1718828820 | 234.5 | 1.8 | 0.77 | 232.3 | 234.5 | 232 | 2923 |
| 1718742360 | 232.7 | 2.9 | 1.26 | 231.2 | 233.9 | 230.1 | 6645 |
| 1718656020 | 229.8 | 3 | 1.32 | 226.3 | 230.6 | 225.8 | 3192 |
| 1718396820 | 226.8 | -4.4 | -1.90 | 231 | 231 | 224.7 | 5096 |
| 1718310420 | 231.2 | -2.3 | -0.99 | 234 | 234.5 | 229.9 | 3067 |
| 1718224020 | 233.5 | 1.5 | 0.65 | 232.5 | 235.1 | 232.5 | 3225 |
| 1718137620 | 232 | -0.2 | -0.09 | 231.9 | 234.9 | 231.1 | 3652 |
| 1718051220 | 232.2 | -2.7 | -1.15 | 233.3 | 234.2 | 231.6 | 3318 |
| 1717792020 | 234.9 | 1.1 | 0.47 | 235.2 | 235.2 | 232.6 | 5878 |
| 1717705620 | 233.8 | 1.2 | 0.52 | 232.4 | 235.2 | 231.8 | 5629 |
| 1717619220 | 232.6 | 2.3 | 1.00 | 230.9 | 232.8 | 229.4 | 5644 |
| 1717532820 | 230.3 | -3.2 | -1.37 | 232.7 | 233.2 | 228.3 | 3646 |
| 1717446420 | 233.5 | 3.7 | 1.61 | 231.6 | 233.9 | 231 | 7357 |
| 1717187220 | 229.8 | 5.5 | 2.45 | 225.2 | 229.8 | 224.6 | 5517 |
| 1717100820 | 224.3 | -0.1 | -0.04 | 223.4 | 225.6 | 223.2 | 3455 |
| 1717014420 | 224.4 | 1.3 | 0.58 | 222.4 | 225.1 | 221.8 | 3687 |
| 1716928020 | 223.1 | -2 | -0.89 | 226.1 | 227.6 | 222.1 | 6681 |
| 1716841560 | 225.1 | -2.9 | -1.27 | 228 | 228 | 224 | 5276 |
| 1716582420 | 228 | 2.6 | 1.15 | 225.1 | 228.4 | 222.8 | 4775 |
| 1716496020 | 225.4 | -2.7 | -1.18 | 228.8 | 229.1 | 225.1 | 5537 |
| 1716409620 | 228.1 | 1.3 | 0.57 | 226.2 | 228.6 | 226.1 | 7820 |
| 1716323160 | 226.8 | 3.7 | 1.66 | 223 | 227.7 | 222.1 | 3891 |
| 1716236760 | 223.1 | -2.5 | -1.11 | 225.7 | 226.5 | 222.4 | 3483 |
| 1715977620 | 225.6 | -1.1 | -0.49 | 227.4 | 227.6 | 224.1 | 3726 |
| 1715891220 | 226.7 | 0.4 | 0.18 | 226 | 229 | 225 | 8655 |
| 1715804820 | 226.3 | -1.6 | -0.70 | 229.7 | 231.2 | 224.8 | 15494 |
| 1715718420 | 227.9 | -7.1 | -3.02 | 235.1 | 235.1 | 224.8 | 26148 |
| 1715631960 | 235 | -2 | -0.84 | 238.1 | 238.3 | 232.8 | 10534 |
| 1715372820 | 237 | 3.1 | 1.33 | 233.5 | 237.8 | 232.6 | 7768 |
| 1715286420 | 233.9 | 2.7 | 1.17 | 231.3 | 233.9 | 230.5 | 2283 |
| 1715200020 | 231.2 | 1.4 | 0.61 | 230 | 232 | 229.5 | 5788 |
| 1715113620 | 229.8 | -4.1 | -1.75 | 227.4 | 230.3 | 226.3 | 9489 |
| 1715027220 | 233.9 | 3.2 | 1.39 | 230.8 | 234 | 229.7 | 9489 |
| 1714768020 | 230.7 | -1.9 | -0.82 | 233.4 | 233.7 | 228.5 | 6658 |
| 1714681560 | 232.6 | -0.7 | -0.30 | 234 | 234.7 | 231.5 | 4967 |
| 1714508820 | 233.3 | 0.1 | 0.04 | 233 | 234 | 231.5 | 3228 |
| 1714422420 | 233.2 | 2.5 | 1.08 | 231.6 | 234.1 | 231.1 | 5753 |
| 1714163220 | 230.7 | 2 | 0.87 | 230 | 231 | 226.9 | 5792 |
| 1714076820 | 228.7 | -4 | -1.72 | 232 | 232.3 | 226 | 5732 |
| 1713990420 | 232.7 | -3.3 | -1.40 | 237 | 237.9 | 231.4 | 3033 |
| 1713903960 | 236 | 3.7 | 1.59 | 232.7 | 236 | 230.3 | 4655 |
| 1713817560 | 232.3 | 2.2 | 0.96 | 232.4 | 232.8 | 229.9 | 4903 |
| 1713558420 | 230.1 | 1.4 | 0.61 | 226.7 | 230.1 | 226 | 3171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
