Hannover Ruckversich ADR (OP: HVRRY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.02	59.55	59.02	59.55	2,738	+0.55(+0.92%)
May 30, 2017	59.00	59.00	59.00	59.00	508	+0.30(+0.50%)
May 26, 2017	58.71	58.97	58.69	58.70	1,672	-0.80(-1.35%)
May 24, 2017		59.51	59.51	59.51	240	+0.54(+0.92%)
May 23, 2017	58.79	59.02	58.70	58.97	1,934	-0.18(-0.30%)
May 22, 2017	59.15	59.28	59.14	59.15	3,158	+0.29(+0.49%)
May 19, 2017	58.86	58.86	58.86	58.86	316	+0.86(+1.48%)
May 18, 2017	58.05	58.37	57.98	58.00	2,432	+0.09(+0.16%)
May 17, 2017	58.34	58.36	57.91	57.91	5,245	-1.11(-1.89%)
May 16, 2017	58.82	59.48	58.58	59.02	13,828	-0.48(-0.80%)
May 15, 2017	59.31	59.50	59.30	59.50	2,086	+0.74(+1.26%)
May 12, 2017	58.56	58.76	58.56	58.76	1,331	-0.48(-0.81%)
May 11, 2017	59.21	59.24	59.21	59.24	499	-1.09(-1.81%)
May 10, 2017	61.34	61.34	59.70	60.33	1,997	-2.71(-4.30%)
May 09, 2017	63.09	63.09	63.00	63.04	938	-0.17(-0.27%)
May 08, 2017	63.01	63.21	62.90	63.21	1,177	-0.19(-0.30%)
May 05, 2017	63.40	63.40	63.40	63.40	438	+0.40(+0.63%)
May 04, 2017	63.00	63.00	63.00	63.00	1,521	+1.16(+1.88%)
May 03, 2017	61.90	61.90	61.84	61.84	737	+0.94(+1.54%)
May 02, 2017	60.90	60.90	60.90	60.90	241	+0.42(+0.69%)
May 01, 2017	60.48	60.48	60.48	60.48	200	+0.13(+0.22%)
Apr 27, 2017		60.35	60.35	60.35	3	-0.03(-0.05%)
Apr 26, 2017	60.35	60.38	60.35	60.38	402	-0.55(-0.90%)
Apr 25, 2017	60.90	60.93	60.90	60.93	310	+0.48(+0.79%)
Apr 24, 2017	60.17	60.45	60.17	60.45	465	+2.35(+4.04%)
Apr 21, 2017	58.10	58.10	58.10	58.10	332	+0.29(+0.50%)
Apr 19, 2017		57.81	57.81	57.81	90	-0.24(-0.41%)
Apr 18, 2017	58.05	58.05	58.05	58.05	620	+0.23(+0.40%)
Apr 17, 2017	57.79	57.82	57.74	57.82	3,418	+0.12(+0.21%)
Apr 12, 2017		57.70	57.70	57.70	262	+0.20(+0.35%)
Apr 11, 2017	57.34	57.50	57.34	57.50	986	-0.01(-0.01%)
Apr 10, 2017	57.41	57.51	57.41	57.51	1,082	-0.09(-0.16%)
Apr 07, 2017	57.67	57.67	57.60	57.60	513	-0.38(-0.65%)
Apr 05, 2017		57.98	57.98	57.98	199	+0.04(+0.06%)
Apr 04, 2017	57.96	57.96	57.94	57.94	494	+0.08(+0.14%)
Apr 03, 2017	57.48	57.86	57.48	57.86	1,226	+0.04(+0.07%)
Mar 31, 2017	57.72	58.04	57.72	57.82	2,511	+0.09(+0.16%)
Mar 29, 2017		57.73	57.73	57.73	784	-0.59(-1.01%)
Mar 28, 2017	58.30	58.33	58.30	58.32	2,283	+0.22(+0.38%)
Mar 27, 2017	58.10	58.10	58.09	58.10	606	+0.51(+0.89%)
Mar 22, 2017		57.59	57.59	57.59	376	-0.44(-0.76%)
Mar 21, 2017	58.78	58.78	57.90	58.03	946	-0.07(-0.12%)
Mar 20, 2017	58.10	58.10	58.10	58.10	347	-0.50(-0.85%)
Mar 17, 2017	57.90	58.60	57.90	58.60	1,309	+1.01(+1.75%)
Mar 16, 2017	57.59	57.59	57.59	57.59	179	+0.36(+0.63%)
Mar 15, 2017	57.23	57.23	57.23	57.23	143	+0.84(+1.49%)
Mar 14, 2017	56.02	56.39	56.02	56.39	1,728	-0.45(-0.79%)
Mar 13, 2017	56.84	56.84	56.84	56.84	865	+0.00(+0.00%)
Mar 10, 2017	56.62	56.84	56.62	56.84	908	+0.33(+0.58%)
Mar 09, 2017	56.36	56.51	56.20	56.51	9,421	+0.08(+0.14%)
Mar 08, 2017	56.53	56.53	56.35	56.43	6,112	-0.55(-0.97%)
Mar 07, 2017	57.09	57.09	56.98	56.98	1,511	-0.50(-0.87%)
Mar 06, 2017	57.37	57.48	57.33	57.48	1,436	-0.11(-0.19%)
Mar 03, 2017	57.04	57.59	57.04	57.59	9,602	+0.37(+0.65%)
Mar 02, 2017	56.92	57.22	56.92	57.22	527	+0.20(+0.35%)

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.