Hannover Rück SE (BIT:1HANN)
Italy · Delayed Price · Currency is EUR 235.20
+6.30 (2.75%)
At close: May 7, 2026
BIT:1HANN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 228.90 | -19.59% | - |
| May 5, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 284.66 | 9.56% | - |
| May 4, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 259.81 | 6.53% | - |
| Apr 30, 2026 | 247.40 | 247.40 | 247.40 | 257.20 | 243.88 | -1.15% | 5 |
| Apr 29, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 246.73 | -2.25% | - |
| Apr 28, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 252.42 | - | - |
| Apr 27, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 252.42 | 2.70% | - |
| Apr 24, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 245.78 | -5.68% | - |
| Apr 23, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 260.57 | -1.15% | - |
| Apr 22, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 263.60 | -0.93% | - |
| Apr 21, 2026 | 289.00 | 295.00 | 287.20 | 280.60 | 266.07 | -0.14% | 127 |
| Apr 20, 2026 | 287.20 | 288.00 | 287.20 | 281.00 | 266.45 | 2.03% | 179 |
| Apr 17, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 261.14 | 0.29% | - |
| Apr 16, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 260.38 | 0.07% | - |
| Apr 15, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 260.19 | -1.72% | - |
| Apr 14, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 264.74 | 2.57% | - |
| Apr 13, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 258.11 | -0.44% | - |
| Apr 10, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 259.24 | -0.15% | - |
| Apr 9, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 259.62 | 2.09% | - |
| Apr 8, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 254.31 | 1.28% | - |
| Apr 7, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 251.09 | -1.27% | - |
| Apr 2, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 254.31 | 0.52% | - |
| Apr 1, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 252.98 | 0.38% | - |
| Mar 31, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 252.04 | 1.84% | - |
| Mar 30, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 247.49 | 1.32% | - |
| Mar 27, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 244.26 | 0.47% | - |
| Mar 26, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 243.12 | -0.47% | - |
| Mar 25, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 244.26 | 0.08% | - |
| Mar 24, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 244.07 | -1.30% | - |
| Mar 23, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 247.30 | -1.29% | - |
| Mar 20, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 250.52 | -1.12% | - |
| Mar 19, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 253.36 | -0.96% | - |
| Mar 18, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 255.83 | -1.24% | - |
| Mar 17, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 259.05 | 3.88% | - |
| Mar 16, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 249.38 | 0.15% | - |
| Mar 13, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 249.00 | 5.38% | - |
| Mar 12, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 236.30 | 0.81% | - |
| Mar 11, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 234.40 | 0.32% | - |
| Mar 10, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 233.64 | 1.99% | - |
| Mar 9, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 229.09 | -1.79% | - |
| Mar 6, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 233.26 | 0.24% | - |
| Mar 5, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 232.69 | -2.31% | - |
| Mar 4, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 238.19 | -0.48% | - |
| Mar 3, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 239.33 | -1.17% | - |
| Mar 2, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 242.18 | -0.62% | - |
| Feb 27, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 243.69 | -0.93% | - |
| Feb 26, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 245.97 | 2.61% | - |
| Feb 25, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 239.71 | 0.08% | - |
| Feb 24, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 239.52 | -4.68% | - |
| Feb 23, 2026 | 252.80 | 252.80 | 252.80 | 265.00 | 251.28 | 11.44% | 12 |