Hannover Rueck SE

HNRGn
🏛️ 英国 →
255.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 167.30 167.95 167.30 167.70 0.0M
2021-12-29 168.35 168.45 167.10 167.70 0.0M
2021-12-23 164.90 166.00 164.60 165.80 0.0M
2021-12-22 164.45 164.55 163.20 163.25 0.0M
2021-12-21 162.85 164.70 162.85 164.12 0.0M
2021-12-20 162.25 165.58 158.60 161.53 0.1M
2021-12-17 165.70 166.35 164.40 165.15 0.1M
2021-12-16 164.35 165.95 164.35 165.20 0.0M
2021-12-15 161.65 162.20 161.00 162.12 0.0M
2021-12-14 161.70 162.45 161.05 161.85 0.0M
2021-12-13 161.40 161.80 160.30 160.82 0.0M
2021-12-10 160.75 161.60 160.55 160.97 0.0M
2021-12-09 163.30 163.35 161.00 161.35 0.0M
2021-12-08 162.65 163.19 161.00 162.30 0.0M
2021-12-07 162.90 163.70 161.95 162.68 0.0M
2021-12-06 159.25 161.70 159.05 161.47 0.0M
2021-12-03 159.55 159.55 156.80 157.88 0.0M
2021-12-02 158.60 159.40 156.90 158.55 0.0M
2021-12-01 156.65 160.40 156.30 160.05 0.1M
2021-11-30 153.10 156.45 152.65 155.75 0.0M
2021-11-29 156.90 158.05 155.70 156.22 0.0M
2021-11-26 157.10 163.28 155.15 155.25 0.0M
2021-11-25 163.70 164.00 162.95 163.68 0.0M
2021-11-24 161.80 163.35 161.70 163.10 0.0M
2021-11-23 158.90 161.55 158.90 161.00 0.0M
2021-11-22 159.40 160.50 158.75 160.50 0.0M
2021-11-19 159.45 160.05 157.55 159.70 0.0M
2021-11-18 160.50 160.50 159.43 159.43 0.0M
2021-11-17 161.50 161.65 160.30 160.43 0.0M
2021-11-16 162.00 162.05 161.45 161.90 0.0M
2021-11-15 161.00 162.05 160.90 162.03 0.0M
2021-11-12 161.30 162.35 160.30 162.25 0.0M
2021-11-11 162.10 162.85 160.60 161.40 0.0M
2021-11-10 162.25 163.40 160.99 162.10 0.0M
2021-11-09 162.85 163.20 161.60 162.53 0.0M
2021-11-08 164.10 165.05 163.40 164.70 0.0M
2021-11-05 163.35 164.50 162.90 163.60 0.0M
2021-11-04 163.10 165.60 162.70 162.78 0.1M
2021-11-03 159.80 162.10 159.80 162.00 0.1M
2021-11-02 158.15 160.05 158.05 159.38 0.0M
2021-11-01 158.75 159.65 158.40 159.15 0.0M
2021-10-29 157.15 158.75 157.15 157.80 0.0M
2021-10-28 158.75 159.20 157.45 158.00 0.0M
2021-10-27 157.55 158.85 157.20 158.10 0.1M
2021-10-26 155.15 158.05 155.15 158.05 0.0M
2021-10-25 154.45 155.20 154.35 154.60 0.0M
2021-10-22 154.70 154.95 154.05 154.28 0.0M
2021-10-21 154.50 156.30 154.35 156.30 0.0M
2021-10-20 154.45 154.85 153.30 154.30 0.0M
2021-10-19 151.90 154.80 151.90 154.15 0.0M
2021-10-18 153.10 153.70 152.60 152.95 0.0M
2021-10-15 154.40 154.85 153.35 153.65 0.0M
2021-10-14 151.75 154.20 151.00 153.80 0.0M
2021-10-13 153.15 153.15 150.62 150.62 0.1M
2021-10-12 151.70 153.35 151.70 153.25 0.1M
2021-10-11 153.55 153.80 152.55 153.65 0.1M
2021-10-08 153.60 154.25 153.05 153.53 0.0M
2021-10-07 154.80 154.90 152.65 152.95 0.0M
2021-10-06 154.10 154.10 151.35 153.45 0.0M
2021-10-05 152.70 155.50 152.70 155.35 0.0M
2021-10-04 151.75 154.20 151.75 152.62 0.0M
2021-10-01 149.45 151.55 149.25 150.90 0.0M
2021-09-30 153.35 153.45 151.35 151.35 0.0M
2021-09-29 153.40 154.05 152.72 152.72 0.0M
2021-09-28 156.55 156.65 152.95 153.05 0.1M
2021-09-27 154.80 156.80 154.35 156.50 0.0M
2021-09-24 152.80 153.93 152.80 153.93 0.1M
2021-09-23 154.10 155.25 153.20 153.68 0.0M
2021-09-22 153.30 154.00 152.90 153.45 0.0M
2021-09-21 151.00 153.15 150.80 151.85 0.1M
2021-09-20 156.35 156.35 150.20 151.12 0.0M
2021-09-17 162.05 162.30 158.65 159.50 0.1M
2021-09-16 161.16 161.60 160.00 161.03 0.0M
2021-09-15 161.70 161.95 160.60 160.70 0.0M
2021-09-14 159.70 161.90 159.55 161.85 0.1M
2021-09-13 159.05 160.45 157.80 160.10 0.1M
2021-09-10 159.25 160.40 157.15 157.35 0.1M
2021-09-09 156.75 160.25 156.35 160.20 0.1M
2021-09-08 155.85 158.10 155.40 157.20 0.0M
2021-09-07 155.50 158.00 155.50 156.78 0.1M
2021-09-06 154.70 156.40 154.70 155.85 0.0M
2021-09-03 155.45 155.45 153.95 155.00 0.0M
2021-09-02 156.70 157.60 154.95 155.20 0.0M
2021-09-01 156.50 158.00 156.38 156.38 0.0M
2021-08-31 154.95 156.18 154.60 156.18 0.0M
2021-08-27 156.20 156.35 155.60 155.82 0.0M
2021-08-26 155.85 156.70 155.50 156.10 0.0M
2021-08-25 156.40 156.55 155.70 156.22 0.0M
2021-08-24 157.80 157.80 156.30 156.85 0.0M
2021-08-23 158.20 158.25 156.65 156.97 0.0M
2021-08-20 156.70 157.25 156.05 156.65 0.0M
2021-08-19 156.15 157.25 155.65 156.57 0.0M
2021-08-18 156.05 158.05 156.05 157.32 0.0M
2021-08-17 155.50 156.30 155.15 156.12 0.0M
2021-08-16 154.55 155.20 154.30 154.78 0.0M
2021-08-13 153.85 155.40 153.75 155.30 0.0M
2021-08-12 151.75 153.95 151.60 153.35 0.1M
2021-08-11 149.60 150.95 149.30 150.30 0.0M
2021-08-10 148.85 150.15 148.85 149.57 0.0M
2021-08-09 148.95 149.85 148.40 148.85 0.0M
2021-08-06 146.45 148.90 145.15 148.85 0.0M
2021-08-05 142.30 146.30 142.30 145.85 0.1M
2021-08-04 140.40 141.75 140.35 141.03 0.0M
2021-08-03 141.95 142.10 139.50 140.05 0.1M
2021-08-02 142.75 143.45 141.90 142.38 0.0M
2021-07-30 142.80 143.40 142.05 142.53 0.0M
2021-07-29 143.05 144.30 143.05 143.95 0.0M
2021-07-28 142.65 143.00 142.35 142.72 0.0M
2021-07-27 141.80 143.05 140.95 142.50 0.0M
2021-07-26 142.30 143.00 141.15 142.95 0.0M
2021-07-23 142.70 143.10 142.10 143.03 0.0M
2021-07-22 143.65 143.95 141.95 142.20 0.0M
2021-07-21 139.70 142.85 139.40 142.85 0.0M
2021-07-20 138.75 139.70 136.60 139.10 0.0M
2021-07-19 142.70 142.70 137.53 137.53 0.0M
2021-07-16 146.00 146.10 144.05 144.50 0.0M
2021-07-15 145.75 146.00 144.70 144.97 0.0M
2021-07-14 146.20 146.75 145.55 146.35 0.0M
2021-07-13 146.95 147.85 146.20 146.70 0.0M
2021-07-12 146.45 147.80 145.65 147.53 0.0M
2021-07-09 144.30 146.00 144.10 145.45 0.0M
2021-07-08 145.40 145.40 142.50 143.85 0.0M
2021-07-07 144.50 145.55 144.35 145.35 0.0M
2021-07-06 143.90 144.45 142.85 142.95 0.0M
2021-07-05 143.50 145.25 143.40 145.00 0.0M
2021-07-02 143.35 144.70 143.35 143.80 0.0M
2021-07-01 142.05 142.80 141.25 142.50 0.0M
2021-06-30 142.85 142.95 140.70 141.28 0.0M
2021-06-29 143.55 144.50 143.15 144.05 0.0M
2021-06-28 143.45 145.40 143.35 143.95 0.1M
2021-06-25 142.05 143.55 141.70 143.45 0.0M
2021-06-24 140.65 141.75 140.40 141.35 0.0M
2021-06-23 143.10 143.10 140.10 140.30 0.0M
2021-06-22 144.65 144.95 143.95 144.28 0.0M
2021-06-21 143.35 144.65 142.20 144.40 0.1M
2021-06-18 146.95 146.95 143.45 144.35 0.1M
2021-06-17 146.90 148.20 146.55 147.53 0.0M
2021-06-16 145.70 147.47 144.80 147.47 0.0M
2021-06-15 143.45 145.25 143.35 144.53 0.0M
2021-06-14 142.80 143.05 141.65 143.03 0.0M
2021-06-11 141.10 141.95 140.85 141.53 0.0M
2021-06-10 141.75 142.35 140.65 141.40 0.0M
2021-06-09 143.00 143.00 141.10 141.38 0.0M
2021-06-08 144.15 144.55 142.70 142.72 0.0M
2021-06-07 143.70 144.60 142.90 144.07 0.0M
2021-06-04 143.50 143.50 142.60 143.20 0.0M
2021-06-03 143.55 143.78 142.95 143.78 0.0M
2021-06-02 144.10 144.75 143.85 144.35 0.0M
2021-06-01 143.30 145.30 143.05 144.75 0.0M
2021-05-28 143.50 144.60 143.50 143.95 0.0M
2021-05-27 143.75 144.65 142.65 143.80 0.0M
2021-05-26 143.15 144.20 143.10 143.60 0.0M
2021-05-25 145.15 145.15 143.30 144.30 0.0M
2021-05-21 143.70 145.10 143.55 144.45 0.0M
2021-05-20 143.10 144.15 143.00 143.75 0.0M
2021-05-19 144.60 144.60 142.65 143.40 0.0M
2021-05-18 145.90 145.95 145.05 145.70 0.0M
2021-05-17 146.65 146.65 146.20 146.22 0.0M
2021-05-14 147.10 147.10 146.10 146.38 0.0M
2021-05-13 145.10 146.28 142.80 146.28 0.0M
2021-05-12 148.70 148.70 146.90 147.75 0.0M
2021-05-11 150.40 150.40 148.50 148.85 0.1M
2021-05-10 153.60 153.60 150.90 151.35 0.0M
2021-05-07 153.15 154.30 152.55 153.12 0.0M
2021-05-06 150.00 152.10 150.00 151.10 0.0M
2021-05-05 151.95 153.75 149.30 153.70 0.0M
2021-05-04 155.85 155.85 152.70 152.85 0.0M
2021-04-30 154.10 154.50 153.50 153.90 0.0M
2021-04-29 155.80 156.10 153.20 153.35 0.1M
2021-04-28 156.00 156.05 154.85 155.25 0.1M
2021-04-27 153.65 154.50 153.15 154.20 0.0M
2021-04-26 153.65 154.80 153.65 154.20 0.0M
2021-04-23 153.20 153.55 152.80 152.80 0.0M
2021-04-22 153.92 154.25 153.35 153.62 0.0M
2021-04-21 154.00 154.15 152.00 154.15 0.0M
2021-04-20 154.95 155.30 152.90 152.97 0.0M
2021-04-19 156.85 157.10 155.65 155.80 0.0M
2021-04-16 156.55 157.10 155.55 156.50 0.0M
2021-04-15 156.20 157.15 156.20 156.22 0.0M
2021-04-14 157.20 157.60 156.55 157.03 0.0M
2021-04-13 157.45 157.70 156.38 156.82 0.0M
2021-04-12 155.85 157.55 155.85 156.78 0.0M
2021-04-09 155.50 156.45 155.40 156.45 0.0M
2021-04-08 156.45 156.45 154.85 154.95 0.0M
2021-04-07 157.00 157.15 155.85 156.75 0.0M
2021-04-06 157.25 158.10 156.25 156.72 0.0M
2021-04-01 156.15 157.00 155.10 155.30 0.0M
2021-03-31 157.50 157.60 156.40 156.80 0.0M
2021-03-30 156.50 157.50 156.50 156.65 0.0M
2021-03-29 155.30 156.10 155.30 156.10 0.0M
2021-03-26 154.00 155.50 154.00 154.75 0.0M
2021-03-25 153.40 154.00 152.20 153.25 0.0M
2021-03-24 153.60 154.60 152.80 154.20 0.0M
2021-03-23 154.80 155.50 153.70 154.65 0.0M
2021-03-22 153.80 156.00 153.80 155.60 0.0M
2021-03-19 153.60 155.70 153.60 154.80 0.0M
2021-03-18 153.60 155.20 153.20 155.20 0.0M
2021-03-17 153.50 154.10 152.50 152.60 0.0M
2021-03-16 152.10 153.00 151.80 152.20 0.0M
2021-03-15 151.70 152.70 151.30 152.15 0.1M
2021-03-12 150.70 152.20 150.45 151.95 0.0M
2021-03-11 151.40 153.10 150.95 152.00 0.0M
2021-03-10 149.60 150.90 149.20 150.25 0.0M
2021-03-09 150.50 151.30 149.90 150.45 0.0M
2021-03-08 147.60 150.90 147.60 150.30 0.0M
2021-03-05 147.30 147.30 145.40 145.80 0.0M
2021-03-04 146.70 148.80 146.70 148.40 0.0M
2021-03-03 147.70 148.60 147.10 147.40 0.0M
2021-03-02 144.70 147.80 144.10 147.45 0.0M
2021-03-01 141.50 144.10 141.50 143.75 0.0M
2021-02-26 141.80 142.60 140.10 140.40 0.0M
2021-02-25 143.00 145.10 142.90 144.05 0.0M
2021-02-24 141.20 142.30 141.00 141.85 0.0M
2021-02-23 142.07 142.07 139.80 140.70 0.0M
2021-02-22 138.80 141.15 138.70 141.15 0.0M
2021-02-19 140.60 141.90 140.50 140.90 0.0M
2021-02-18 141.00 141.00 140.20 140.80 0.0M
2021-02-17 142.00 142.00 140.80 141.25 0.0M
2021-02-16 142.50 143.19 142.40 142.65 0.0M
2021-02-15 143.30 144.10 142.90 143.15 0.0M
2021-02-12 140.00 143.10 140.00 142.45 0.0M
2021-02-11 141.10 141.50 139.70 141.35 0.0M
2021-02-10 140.00 141.60 139.20 141.10 0.0M
2021-02-09 138.70 139.70 138.70 139.15 0.0M
2021-02-08 138.60 139.80 138.30 139.10 0.0M
2021-02-05 136.70 139.20 136.70 137.70 0.0M
2021-02-04 133.90 137.50 133.80 136.95 0.0M
2021-02-03 132.70 133.60 132.40 132.80 0.0M
2021-02-02 129.00 131.40 129.00 131.05 0.0M
2021-02-01 128.70 129.30 128.20 128.85 0.1M
2021-01-29 128.40 129.40 127.40 128.70 0.0M
2021-01-28 130.00 130.80 127.60 130.30 0.0M
2021-01-27 130.80 131.90 129.00 129.95 0.0M
2021-01-26 132.20 133.20 131.50 132.85 0.0M
2021-01-25 133.50 134.60 131.60 132.15 0.0M
2021-01-22 134.60 134.60 132.70 132.95 0.0M
2021-01-21 137.40 137.50 135.50 135.95 0.0M
2021-01-20 137.50 138.30 136.45 136.45 0.0M
2021-01-19 137.20 137.60 136.40 136.75 0.0M
2021-01-18 134.50 135.60 133.90 135.15 0.0M
2021-01-15 135.00 135.40 133.70 134.30 0.0M
2021-01-14 134.70 135.90 134.50 135.40 0.0M
2021-01-13 134.70 134.80 133.70 134.40 0.0M
2021-01-12 134.60 137.50 134.60 135.75 0.0M
2021-01-11 134.80 135.10 132.85 133.35 0.0M
2021-01-08 135.10 135.10 133.50 134.55 0.1M
2021-01-07 135.80 136.50 135.30 135.60 0.0M
2021-01-06 131.50 136.40 130.10 135.95 0.1M
2021-01-05 130.80 132.20 128.30 128.95 0.0M
2021-01-04 130.30 133.00 130.30 131.40 0.0M