Hannover Ruckversich ADR (OP: HVRRY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.80	24.20	23.80	23.80	8,173	+0.10(+0.42%)
May 30, 2007	23.70	23.70	23.20	23.70	17,708	-0.20(-0.84%)
May 29, 2007	23.90	24.30	23.90	23.90	37,310	-0.20(-0.83%)
May 25, 2007	24.10	24.10	23.80	24.10	13,305	+0.60(+2.55%)
May 24, 2007	24.35	24.30	23.50	23.50	13,201	-0.85(-3.49%)
May 23, 2007	24.35	24.75	24.35	24.35	2,925	-0.10(-0.41%)
May 22, 2007	24.65	24.85	24.45	24.45	5,853	-0.20(-0.81%)
May 21, 2007	24.65	25.05	24.50	24.65	3,790	-0.20(-0.80%)
May 18, 2007	24.85	25.00	24.60	24.85	1,555	+0.35(+1.43%)
May 17, 2007	24.50	24.75	24.40	24.50	7,665	+0.35(+1.45%)
May 16, 2007	24.15	24.55	24.15	24.15	8,989	-0.10(-0.41%)
May 15, 2007	24.25	24.70	24.15	24.25	3,867	+0.15(+0.62%)
May 14, 2007	24.10	24.50	24.10	24.10	3,317	-0.25(-1.03%)
May 11, 2007	24.35	24.35	23.95	24.35	3,089	+0.55(+2.31%)
May 10, 2007	23.80	24.20	23.80	23.80	2,321	-0.10(-0.42%)
May 09, 2007	23.90	24.30	23.90	23.90	3,050	-0.05(-0.21%)
May 08, 2007	23.95	24.20	23.90	23.95	4,409	+0.00(+0.00%)
May 07, 2007	23.95	24.37	23.85	23.95	4,697	+0.10(+0.42%)
May 04, 2007	23.85	24.15	23.80	23.85	2,917	-0.35(-1.45%)
May 03, 2007	24.20	24.70	24.10	24.20	5,089	-0.80(-3.20%)
May 02, 2007	25.00	25.40	25.00	25.00	4,723	+0.45(+1.83%)
May 01, 2007	24.55	25.50	24.35	24.55	3,784	-0.80(-3.16%)
Apr 30, 2007	25.35	25.45	25.30	25.35	3,558	+0.05(+0.20%)
Apr 27, 2007	25.25	25.50	25.20	25.30	1,870	+0.05(+0.20%)
Apr 26, 2007	25.25	25.40	25.10	25.25	8,564	+0.25(+1.00%)
Apr 25, 2007	24.75	25.30	24.80	25.00	8,781	+0.25(+1.01%)
Apr 24, 2007	24.75	24.90	24.65	24.75	10,004	+0.20(+0.81%)
Apr 23, 2007	24.55	24.88	24.55	24.55	5,525	+0.05(+0.20%)
Apr 20, 2007	24.50	24.85	24.50	24.50	3,417	+0.35(+1.45%)
Apr 19, 2007	23.70	24.20	23.80	24.15	13,073	+0.45(+1.90%)
Apr 18, 2007	23.70	24.20	23.70	23.70	5,531	-0.90(-3.66%)
Apr 17, 2007	24.60	24.85	24.25	24.60	6,924	-0.25(-1.01%)
Apr 16, 2007	24.85	24.85	24.55	24.85	8,664	+0.90(+3.76%)
Apr 13, 2007	23.95	24.00	23.95	23.95	5,104	+0.05(+0.21%)
Apr 12, 2007	23.90	23.90	23.55	23.90	3,890	+0.60(+2.58%)
Apr 11, 2007	23.30	23.55	23.10	23.30	2,930	+0.60(+2.64%)
Apr 10, 2007	22.70	23.00	22.60	22.70	16,632	+0.20(+0.89%)
Apr 09, 2007	22.50	22.90	22.50	22.50	21,696	-0.10(-0.44%)
Apr 05, 2007	22.60	22.95	22.55	22.60	17,897	+0.15(+0.67%)
Apr 04, 2007	22.45	22.65	22.45	22.45	12,721	-0.25(-1.10%)
Apr 03, 2007	22.70	22.70	22.15	22.70	561,932	+0.70(+3.18%)
Apr 02, 2007	22.00	22.35	22.00	22.00	36,398	-0.15(-0.68%)
Mar 30, 2007	22.15	22.45	22.15	22.15	9,493	+0.05(+0.23%)
Mar 29, 2007	22.10	22.45	22.10	22.10	9,113	+0.20(+0.91%)
Mar 28, 2007	21.90	22.30	21.90	21.90	5,367	+0.00(+0.00%)
Mar 27, 2007	21.90	22.35	21.90	21.90	8,856	-0.20(-0.90%)
Mar 26, 2007	22.10	22.35	21.95	22.10	25,604	+0.00(+0.00%)
Mar 23, 2007	22.10	22.35	22.05	22.10	12,582	+0.05(+0.23%)
Mar 22, 2007	22.05	22.35	22.00	22.05	3,838	+0.60(+2.80%)
Mar 21, 2007	21.45	21.75	21.30	21.45	8,686	+0.35(+1.66%)
Mar 20, 2007	21.10	21.40	21.05	21.10	6,732	-0.25(-1.17%)
Mar 19, 2007	21.35	21.65	21.20	21.35	2,424	+0.15(+0.71%)
Mar 16, 2007	21.20	21.30	20.85	21.20	9,895	+0.95(+4.69%)
Mar 15, 2007	20.25	20.65	20.20	20.25	9,816	-0.90(-4.26%)
Mar 14, 2007	21.15	21.15	20.55	21.15	4,857	+0.05(+0.24%)
Mar 13, 2007	21.35	21.70	21.10	21.10	4,103	-0.25(-1.17%)
Mar 12, 2007	21.35	21.60	21.10	21.35	2,897	+0.10(+0.47%)
Mar 09, 2007	21.25	21.55	21.25	21.25	5,920	+0.20(+0.95%)
Mar 08, 2007	21.05	21.35	21.05	21.05	5,122	+0.30(+1.45%)
Mar 07, 2007	20.75	21.05	20.75	20.75	8,852	+0.20(+0.97%)
Mar 06, 2007	20.55	20.85	20.45	20.55	10,319	+0.00(+0.00%)
Mar 05, 2007	20.55	20.80	20.05	20.55	15,282	+0.30(+1.48%)
Mar 02, 2007	20.60	20.60	20.25	20.25	7,884	-0.35(-1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.