Hannover Ruckversich ADR (OP: HVRRY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	63.87	63.87	63.54	63.62	1,291	-0.81(-1.26%)
May 30, 2018	64.43	64.43	64.43	64.43	716	+0.89(+1.39%)
May 29, 2018	64.04	64.04	63.34	63.55	2,921	-2.06(-3.15%)
May 25, 2018		65.61	65.61	65.61	0	-1.01(-1.52%)
May 24, 2018	66.40	66.62	66.30	66.62	795	+0.31(+0.46%)
May 23, 2018	66.37	66.37	66.29	66.31	1,045	-1.69(-2.48%)
May 22, 2018	68.00	68.00	68.00	68.00	423	+0.73(+1.09%)
May 21, 2018	67.27	67.27	67.27	67.27	631	-0.07(-0.10%)
May 18, 2018	67.35	67.35	67.34	67.34	536	-0.01(-0.01%)
May 17, 2018	67.35	67.35	67.35	67.35	421	+0.30(+0.45%)
May 16, 2018	67.05	67.05	67.05	67.05	204	-0.64(-0.95%)
May 15, 2018	67.39	67.69	67.39	67.69	956	+0.30(+0.45%)
May 14, 2018	67.39	67.39	67.39	67.39	215	-0.56(-0.82%)
May 11, 2018	67.95	67.95	67.95	67.95	524	+0.00(+0.00%)
May 10, 2018	67.66	67.95	67.48	67.95	752	+0.28(+0.41%)
May 09, 2018	67.46	67.74	67.45	67.67	1,302	-0.18(-0.27%)
May 08, 2018	66.99	67.85	66.99	67.85	3,151	-3.30(-4.64%)
May 07, 2018	71.01	71.15	70.63	71.15	2,030	+0.95(+1.35%)
May 04, 2018	70.20	70.20	70.20	70.20	1,178	-0.24(-0.34%)
May 03, 2018	70.00	70.44	70.00	70.44	496	+0.82(+1.18%)
May 02, 2018	69.62	69.62	69.62	69.62	837	-0.41(-0.59%)
May 01, 2018	70.00	70.03	69.59	70.03	679	-0.62(-0.88%)
Apr 30, 2018	70.34	70.65	70.34	70.65	311	-0.05(-0.07%)
Apr 27, 2018	70.70	70.70	70.70	70.70	299	+0.23(+0.33%)
Apr 26, 2018	70.05	70.47	70.05	70.47	757	-0.23(-0.33%)
Apr 25, 2018	70.51	70.70	70.51	70.70	538	-0.76(-1.06%)
Apr 24, 2018	71.70	71.70	71.22	71.46	1,799	-0.47(-0.65%)
Apr 23, 2018	72.16	72.20	71.75	71.93	1,663	+0.59(+0.83%)
Apr 20, 2018	71.64	71.79	71.34	71.34	1,826	-0.72(-1.00%)
Apr 19, 2018	71.72	72.06	71.70	72.06	2,242	+0.38(+0.53%)
Apr 18, 2018	71.97	72.09	71.68	71.68	556	+0.14(+0.20%)
Apr 17, 2018	71.28	71.54	70.97	71.54	6,888	+0.75(+1.06%)
Apr 16, 2018	70.30	70.79	70.30	70.79	1,104	+0.19(+0.27%)
Apr 13, 2018	70.60	70.60	70.60	70.60	555	+0.68(+0.97%)
Apr 12, 2018	69.81	69.92	69.81	69.92	944	-0.33(-0.47%)
Apr 11, 2018	69.59	70.28	69.59	70.25	2,180	+0.32(+0.46%)
Apr 10, 2018	70.01	70.34	69.93	69.93	895	-0.02(-0.03%)
Apr 09, 2018	70.40	70.59	69.95	69.95	1,359	+0.90(+1.30%)
Apr 06, 2018	69.59	69.59	69.05	69.05	813	+0.00(+0.01%)
Apr 05, 2018	69.05	69.05	69.05	69.05	1,182	+0.31(+0.44%)
Apr 04, 2018	68.71	68.74	68.71	68.74	1,658	+0.43(+0.63%)
Apr 03, 2018	68.35	68.78	68.31	68.31	550	+0.60(+0.89%)
Apr 02, 2018	68.20	68.33	67.71	67.71	1,551	-0.48(-0.70%)
Mar 29, 2018		68.19	68.19	68.19	0	+0.09(+0.13%)
Mar 28, 2018	68.03	68.10	68.03	68.10	474	+1.56(+2.34%)
Mar 27, 2018	67.16	67.39	66.54	66.54	1,045	-0.59(-0.88%)
Mar 26, 2018	66.85	67.13	66.70	67.13	966	+0.85(+1.28%)
Mar 23, 2018	66.10	66.28	66.10	66.28	390	-0.77(-1.15%)
Mar 22, 2018	67.25	67.55	67.05	67.05	489	-1.61(-2.34%)
Mar 21, 2018	68.66	68.66	68.55	68.66	677	-0.02(-0.03%)
Mar 20, 2018	68.26	68.68	68.26	68.68	719	+0.88(+1.30%)
Mar 19, 2018	67.30	67.80	67.30	67.80	681	-1.02(-1.48%)
Mar 16, 2018	69.00	69.00	68.81	68.82	447	+0.11(+0.16%)
Mar 15, 2018	68.74	68.74	68.71	68.71	696	+0.92(+1.36%)
Mar 14, 2018	67.70	67.79	67.70	67.79	744	-0.71(-1.04%)
Mar 13, 2018	68.21	68.50	68.21	68.50	559	-2.30(-3.25%)
Mar 12, 2018	70.80	70.80	70.80	70.80	344	+0.25(+0.35%)
Mar 09, 2018	70.55	70.55	70.27	70.55	917	+0.71(+1.02%)
Mar 08, 2018	69.84	69.84	69.84	69.84	111	+0.39(+0.56%)
Mar 07, 2018	69.45	69.45	69.45	69.45	327	+1.09(+1.59%)
Mar 05, 2018		68.36	68.36	68.36	229	+0.81(+1.20%)
Mar 02, 2018	67.60	67.60	67.55	67.55	1,301	-0.41(-0.60%)

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.