Hannover Rück SE (BIT:1HANN)
Italy · Delayed Price · Currency is EUR 259.00
-3.20 (-1.22%)
At close: Sep 4, 2026
BIT:1HANN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -1.22% | - |
| Sep 3, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 1.55% | - |
| Sep 2, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 0.47% | - |
| Sep 1, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.39% | - |
| Aug 31, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.31% | - |
| Aug 28, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 2.47% | - |
| Aug 27, 2026 | 258.20 | 258.20 | 258.20 | 250.60 | 250.60 | -2.94% | 6 |
| Aug 26, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -0.92% | - |
| Aug 25, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 3.91% | - |
| Aug 24, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -0.24% | - |
| Aug 21, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 0.72% | - |
| Aug 20, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -1.34% | - |
| Aug 19, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -1.02% | - |
| Aug 18, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 0.55% | - |
| Aug 17, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | 0.63% | - |
| Aug 14, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.04% | - |
| Aug 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.19% | - |
| Aug 12, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -2.17% | - |
| Aug 11, 2026 | 259.60 | 259.60 | 259.60 | 258.60 | 258.60 | 2.78% | 6 |
| Aug 10, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -0.40% | - |
| Aug 7, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.04% | - |
| Aug 6, 2026 | 249.00 | 249.00 | 249.00 | 250.00 | 250.00 | 4.08% | 3 |
| Aug 5, 2026 | 240.40 | 240.40 | 240.40 | 240.20 | 240.20 | -2.28% | 3 |
| Aug 4, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 1.49% | - |
| Aug 3, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | -0.08% | - |
| Jul 31, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -4.87% | 1 |
| Jul 30, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -0.31% | - |
| Jul 29, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.85% | - |
| Jul 28, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | -0.15% | - |
| Jul 27, 2026 | 262.40 | 262.40 | 262.40 | 258.20 | 258.20 | -0.92% | 1 |
| Jul 24, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 4.83% | - |
| Jul 23, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - | - |
| Jul 22, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 0.08% | - |
| Jul 21, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -1.66% | - |
| Jul 20, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -0.39% | - |
| Jul 17, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | 1.20% | - |
| Jul 16, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.32% | - |
| Jul 15, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -1.03% | - |
| Jul 14, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | 0.16% | - |
| Jul 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.32% | - |
| Jul 10, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0.32% | - |
| Jul 9, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -0.40% | - |
| Jul 8, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | -2.10% | - |
| Jul 7, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 0.86% | - |
| Jul 6, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | -0.16% | - |
| Jul 3, 2026 | 256.00 | 256.00 | 256.00 | 255.00 | 255.00 | 4.08% | 10 |
| Jul 2, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.99% | - |
| Jul 1, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -0.25% | - |
| Jun 30, 2026 | 248.80 | 248.80 | 248.80 | 243.20 | 243.20 | 1.59% | 3 |
| Jun 29, 2026 | 236.20 | 236.20 | 236.00 | 239.40 | 239.40 | 0.67% | 52 |