Hannover Rück SE (BIT:1HANN)
Italy · Delayed Price · Currency is EUR 258.20
-2.40 (-0.92%)
At close: Jul 27, 2026
BIT:1HANN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -0.17% | - |
| Jun 25, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 0.51% | - |
| Jun 24, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.51% | - |
| Jun 23, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 0.17% | - |
| Jun 22, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.26% | - |
| Jun 19, 2026 | 240.40 | 240.40 | 240.40 | 234.80 | 234.80 | 0.26% | 4 |
| Jun 18, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -2.09% | - |
| Jun 17, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 0.76% | - |
| Jun 16, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 3.31% | - |
| Jun 15, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -0.17% | - |
| Jun 12, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -0.52% | - |
| Jun 11, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 0.78% | - |
| Jun 10, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 0.97% | - |
| Jun 9, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - | - |
| Jun 8, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -1.81% | - |
| Jun 5, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -1.11% | - |
| Jun 4, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 0.17% | - |
| Jun 3, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 0.17% | - |
| Jun 2, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 2.55% | - |
| Jun 1, 2026 | 235.00 | 235.00 | 227.60 | 227.60 | 227.60 | -7.03% | 10 |
| May 29, 2026 | 250.80 | 250.80 | 236.40 | 244.80 | 244.80 | 2.43% | 12 |
| May 28, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -5.16% | 1 |
| May 27, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 4.56% | - |
| May 26, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1.26% | - |
| May 25, 2026 | 235.20 | 247.20 | 235.20 | 238.00 | 238.00 | -2.14% | 337 |
| May 22, 2026 | 251.60 | 251.60 | 251.60 | 243.20 | 243.20 | 0.08% | 9 |
| May 21, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.75% | - |
| May 20, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -2.11% | - |
| May 19, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 2.24% | - |