Hannover Rück SE (LON:0M9A)
London · Delayed Price · Currency is GBP · Price in EUR 263.39
-1.01 (-0.38%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 266.60 | 266.80 | 264.20 | 264.40 | 264.40 | -0.81% | 3,857 |
| Jul 30, 2025 | 267.90 | 268.20 | 265.20 | 266.55 | 266.55 | -0.72% | 20,874 |
| Jul 29, 2025 | 266.30 | 269.00 | 265.80 | 268.48 | 268.48 | 0.51% | 129,023 |
| Jul 28, 2025 | 269.20 | 269.60 | 265.00 | 267.12 | 267.12 | 0.34% | 4,440 |
| Jul 25, 2025 | 269.40 | 270.00 | 265.80 | 266.20 | 266.20 | -1.17% | 23,724 |
| Jul 24, 2025 | 272.90 | 273.20 | 268.20 | 269.36 | 269.36 | -0.60% | 13,627 |
| Jul 23, 2025 | 270.30 | 272.60 | 269.60 | 270.98 | 270.98 | 1.34% | 26,064 |
| Jul 22, 2025 | 266.80 | 268.20 | 266.10 | 267.41 | 267.41 | 0.02% | 5,620 |
| Jul 21, 2025 | 265.50 | 269.00 | 264.40 | 267.36 | 267.36 | 0.51% | 4,037 |
| Jul 18, 2025 | 266.60 | 268.00 | 265.00 | 266.00 | 266.00 | 0.41% | 284,978 |
| Jul 17, 2025 | 265.40 | 266.00 | 263.80 | 264.90 | 264.90 | 0.33% | 7,865 |
| Jul 16, 2025 | 261.90 | 264.80 | 261.60 | 264.02 | 264.02 | 0.31% | 6,447 |
| Jul 15, 2025 | 263.60 | 264.20 | 261.20 | 263.20 | 263.20 | 0.23% | 6,082 |
| Jul 14, 2025 | 263.20 | 263.60 | 261.20 | 262.59 | 262.59 | -0.53% | 10,204 |
| Jul 11, 2025 | 265.00 | 266.20 | 263.00 | 263.99 | 263.99 | -1.57% | 26,562 |
| Jul 10, 2025 | 269.40 | 269.80 | 265.80 | 268.20 | 268.20 | -0.25% | 3,283 |
| Jul 9, 2025 | 268.40 | 271.60 | 268.00 | 268.88 | 268.88 | 0.33% | 167,168 |
| Jul 8, 2025 | 268.00 | 268.60 | 266.20 | 268.00 | 268.00 | -0.46% | 3,678 |
| Jul 7, 2025 | 267.00 | 270.00 | 266.60 | 269.23 | 269.23 | 1.14% | 4,481 |
| Jul 4, 2025 | 264.70 | 266.90 | 264.40 | 266.20 | 266.20 | 0.22% | 4,263 |
| Jul 3, 2025 | 263.10 | 266.50 | 262.80 | 265.61 | 265.61 | 0.08% | 21,055 |
| Jul 2, 2025 | 267.20 | 269.80 | 262.60 | 265.40 | 265.40 | -0.90% | 23,072 |
| Jul 1, 2025 | 268.10 | 269.00 | 265.80 | 267.82 | 267.82 | 0.46% | 76,949 |
| Jun 30, 2025 | 267.90 | 268.80 | 265.80 | 266.60 | 266.60 | 0.30% | 9,075 |
| Jun 27, 2025 | 265.90 | 267.60 | 264.43 | 265.80 | 265.80 | 0.51% | 8,396 |
| Jun 26, 2025 | 267.30 | 267.40 | 263.20 | 264.46 | 264.46 | -0.58% | 6,275 |
| Jun 25, 2025 | 267.70 | 267.40 | 265.00 | 265.99 | 265.99 | -0.48% | 4,806 |
| Jun 24, 2025 | 271.80 | 272.80 | 265.80 | 267.28 | 267.28 | 0.28% | 23,122 |
| Jun 23, 2025 | 266.10 | 267.80 | 265.40 | 266.53 | 266.53 | -1.14% | 7,253 |
| Jun 20, 2025 | 267.50 | 270.60 | 267.40 | 269.59 | 269.59 | 1.04% | 15,990 |
| Jun 19, 2025 | 266.10 | 267.80 | 265.40 | 266.80 | 266.80 | -0.45% | 6,787 |
| Jun 18, 2025 | 268.90 | 269.40 | 266.60 | 268.00 | 268.00 | 0.07% | 7,185 |
| Jun 17, 2025 | 268.50 | 268.90 | 266.40 | 267.80 | 267.80 | -0.64% | 48,867 |
| Jun 16, 2025 | 269.00 | 270.40 | 268.00 | 269.53 | 269.53 | 0.54% | 25,305 |
| Jun 13, 2025 | 268.20 | 269.10 | 266.80 | 268.08 | 268.08 | -0.67% | 5,764 |
| Jun 12, 2025 | 270.50 | 271.60 | 267.80 | 269.88 | 269.88 | -1.59% | 11,932 |
| Jun 11, 2025 | 274.70 | 275.80 | 273.20 | 274.24 | 274.24 | -2.00% | 14,083 |
| Jun 10, 2025 | 282.30 | 282.60 | 275.80 | 279.83 | 279.83 | -0.93% | 40,346 |
| Jun 9, 2025 | 284.40 | 285.40 | 281.20 | 282.46 | 282.46 | -0.32% | 4,345 |
| Jun 6, 2025 | 281.10 | 284.80 | 279.60 | 283.36 | 283.36 | 1.42% | 22,066 |
| Jun 5, 2025 | 279.20 | 281.20 | 278.60 | 279.40 | 279.40 | -0.91% | 7,045 |
| Jun 4, 2025 | 282.70 | 283.60 | 279.60 | 281.96 | 281.96 | 0.03% | 2,975 |
| Jun 3, 2025 | 282.40 | 283.00 | 278.40 | 281.89 | 281.89 | 1.15% | 192,125 |
| Jun 2, 2025 | 277.30 | 281.80 | 276.40 | 278.68 | 278.68 | 0.06% | 17,698 |
| May 30, 2025 | 278.10 | 279.60 | 277.00 | 278.51 | 278.51 | 0.24% | 31,901 |
| May 29, 2025 | 279.00 | 279.20 | 276.60 | 277.84 | 277.84 | -0.10% | 6,136 |
| May 28, 2025 | 279.10 | 279.80 | 277.00 | 278.11 | 278.11 | -0.60% | 44,422 |
| May 27, 2025 | 279.00 | 280.50 | 278.20 | 279.80 | 279.80 | 0.20% | 21,294 |
| May 26, 2025 | 280.10 | 281.00 | 278.60 | 279.23 | 279.23 | 0.73% | 3,187 |
| May 23, 2025 | 281.80 | 281.80 | 272.80 | 277.20 | 277.20 | -0.61% | 45,173 |