Hannover Rück SE (BIT:1HANN)
Italy · Delayed Price · Currency is EUR 245.40
-5.80 (-2.31%)
At close: Mar 5, 2026
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -2.31% | - |
| Mar 4, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -0.48% | - |
| Mar 3, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -1.17% | - |
| Mar 2, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | -0.62% | - |
| Feb 27, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.93% | - |
| Feb 26, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 2.61% | - |
| Feb 25, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.08% | - |
| Feb 24, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -4.68% | - |
| Feb 23, 2026 | 252.80 | 252.80 | 252.80 | 265.00 | 265.00 | 11.44% | 12 |
| Feb 20, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -2.06% | - |
| Feb 19, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 2.53% | - |
| Feb 18, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 1.54% | - |
| Feb 17, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -2.35% | - |
| Feb 16, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 3.02% | - |
| Feb 13, 2026 | 238.20 | 238.20 | 238.20 | 231.80 | 231.80 | -0.77% | 8 |
| Feb 12, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 2.37% | - |
| Feb 11, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -2.40% | - |
| Feb 10, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -1.60% | - |
| Feb 9, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 1.45% | - |
| Feb 6, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -0.17% | - |
| Feb 5, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | 2.36% | - |
| Feb 4, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -6.30% | - |
| Feb 3, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -2.08% | - |
| Feb 2, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 2.04% | - |
| Jan 30, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | 3.12% | - |
| Jan 29, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.94% | - |
| Jan 28, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0.60% | - |
| Jan 27, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 2.72% | - |
| Jan 26, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 5.08% | - |
| Jan 23, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -6.96% | - |
| Jan 22, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -3.00% | - |
| Jan 21, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.40% | - |
| Jan 20, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.33% | - |
| Jan 19, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 0.33% | - |
| Jan 16, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.16% | - |
| Jan 15, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - | - |
| Jan 14, 2026 | 238.40 | 238.40 | 238.40 | 243.80 | 243.80 | -2.71% | 10 |
| Jan 13, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 1.21% | - |
| Jan 12, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -1.12% | - |
| Jan 9, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -0.95% | - |
| Jan 8, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -1.71% | - |
| Jan 7, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | -0.31% | - |
| Jan 6, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -4.16% | - |
| Jan 5, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 2.20% | - |
| Jan 2, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -1.35% | - |
| Dec 30, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.53% | - |
| Dec 29, 2025 | 275.00 | 275.80 | 275.00 | 265.60 | 265.60 | 0.45% | 265 |
| Dec 23, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | 0.61% | - |
| Dec 22, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0.77% | - |
| Dec 19, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | 0.15% | - |