HNR1.DEHNR1.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $242.80 | $245.40 | $242.00 | $244.60 | 101,985 |
| 1/15/2026 | $244.80 | $245.60 | $242.60 | $244.60 | 124,556 |
| 1/14/2026 | $240.40 | $244.80 | $239.40 | $244.80 | 181,138 |
| 1/13/2026 | $246.40 | $246.60 | $241.80 | $243.00 | 163,576 |
| 1/12/2026 | $246.80 | $248.00 | $244.40 | $246.60 | 184,595 |
| 1/9/2026 | $247.20 | $248.80 | $244.40 | $248.60 | 206,681 |
| 1/8/2026 | $247.40 | $251.40 | $246.80 | $251.40 | 150,755 |
| 1/7/2026 | $250.40 | $250.80 | $245.20 | $249.20 | 357,671 |
| 1/6/2026 | $257.20 | $259.00 | $250.40 | $253.80 | 146,815 |
| 1/5/2026 | $259.00 | $259.20 | $251.20 | $257.40 | 208,511 |
| 1/2/2026 | $265.20 | $266.40 | $256.80 | $261.20 | 176,293 |
| 12/30/2025 | $267.60 | $267.80 | $265.40 | $266.20 | 62,757 |
| 12/29/2025 | $267.60 | $267.80 | $264.60 | $267.80 | 82,116 |
| 12/23/2025 | $266.20 | $267.80 | $265.80 | $266.60 | 47,882 |
| 12/22/2025 | $263.00 | $265.60 | $262.40 | $264.80 | 58,110 |
| 12/19/2025 | $261.40 | $264.40 | $261.20 | $263.60 | 207,961 |
| 12/18/2025 | $258.40 | $261.20 | $257.20 | $261.20 | 90,304 |
| 12/17/2025 | $262.80 | $262.80 | $258.60 | $258.60 | 93,240 |
| 12/16/2025 | $263.20 | $263.40 | $260.80 | $262.80 | 64,207 |
| 12/15/2025 | $261.80 | $263.00 | $260.20 | $263.00 | 78,000 |
| 12/12/2025 | $258.20 | $261.20 | $257.80 | $260.20 | 101,975 |
| 12/11/2025 | $257.40 | $259.00 | $256.40 | $258.60 | 67,361 |
| 12/10/2025 | $253.60 | $258.00 | $251.80 | $258.00 | 151,103 |
| 12/9/2025 | $251.80 | $254.60 | $251.80 | $254.00 | 64,648 |
| 12/8/2025 | $250.00 | $252.80 | $248.80 | $251.60 | 102,164 |
| 12/5/2025 | $250.20 | $253.80 | $249.40 | $253.20 | 107,610 |
| 12/4/2025 | $252.60 | $255.20 | $251.80 | $254.80 | 104,308 |
| 12/3/2025 | $255.00 | $255.20 | $251.40 | $253.20 | 100,553 |
| 12/2/2025 | $257.60 | $257.80 | $256.00 | $256.40 | 63,976 |
| 12/1/2025 | $260.40 | $260.60 | $256.20 | $257.00 | 76,201 |
| 11/28/2025 | $259.40 | $259.40 | $256.40 | $259.40 | 65,072 |
| 11/27/2025 | $258.60 | $259.80 | $257.40 | $258.80 | 49,189 |
| 11/26/2025 | $258.20 | $258.80 | $257.20 | $257.60 | 56,959 |
| 11/25/2025 | $255.00 | $258.80 | $252.80 | $258.40 | 86,926 |
| 11/24/2025 | $255.60 | $256.40 | $253.60 | $255.00 | 318,769 |
| 11/21/2025 | $254.00 | $255.40 | $253.20 | $254.60 | 115,644 |
| 11/20/2025 | $253.20 | $254.60 | $252.80 | $254.60 | 82,580 |
| 11/19/2025 | $254.60 | $255.20 | $252.40 | $252.40 | 109,265 |
| 11/18/2025 | $254.40 | $255.40 | $253.40 | $255.20 | 101,781 |
| 11/17/2025 | $259.80 | $259.80 | $255.80 | $257.20 | 85,927 |
| 11/14/2025 | $260.80 | $261.40 | $256.40 | $259.00 | 136,523 |
| 11/13/2025 | $260.00 | $262.80 | $259.20 | $261.00 | 77,720 |
| 11/12/2025 | $261.00 | $262.60 | $258.00 | $258.00 | 71,190 |
| 11/11/2025 | $258.60 | $262.00 | $257.40 | $259.60 | 108,748 |
| 11/10/2025 | $254.00 | $260.00 | $252.20 | $257.40 | 181,425 |
| 11/7/2025 | $250.00 | $250.60 | $246.20 | $248.60 | 79,569 |
| 11/6/2025 | $253.20 | $253.20 | $248.40 | $249.80 | 88,304 |
| 11/5/2025 | $248.20 | $253.00 | $247.80 | $253.00 | 101,383 |
| 11/4/2025 | $245.00 | $248.20 | $243.20 | $248.20 | 101,027 |
| 11/3/2025 | $247.00 | $248.00 | $245.40 | $247.00 | 102,068 |
| 10/31/2025 | $252.00 | $252.00 | $245.00 | $247.40 | 109,607 |
| 10/30/2025 | $252.40 | $252.80 | $249.20 | $252.20 | 86,598 |
| 10/29/2025 | $250.60 | $252.00 | $249.80 | $251.80 | 98,679 |
| 10/28/2025 | $256.60 | $256.60 | $251.80 | $252.20 | 98,765 |
| 10/27/2025 | $257.00 | $257.40 | $254.60 | $255.80 | 77,110 |
| 10/24/2025 | $256.00 | $256.20 | $254.40 | $255.80 | 86,885 |
| 10/23/2025 | $256.40 | $257.20 | $255.00 | $255.40 | 65,400 |
| 10/22/2025 | $256.60 | $257.40 | $254.60 | $257.40 | 141,091 |
| 10/21/2025 | $254.60 | $256.00 | $254.00 | $254.80 | 109,504 |
| 10/20/2025 | $252.40 | $254.20 | $250.40 | $253.40 | 98,486 |