Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 255.80
+0.40 (0.16%)
Oct 24, 2025, 5:35 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 256.00 | 256.20 | 254.40 | 255.80 | 255.80 | 0.16% | 86,885 |
| Oct 23, 2025 | 256.40 | 257.20 | 255.00 | 255.40 | 255.40 | -0.78% | 65,400 |
| Oct 22, 2025 | 256.60 | 257.40 | 254.60 | 257.40 | 257.40 | 1.02% | 141,091 |
| Oct 21, 2025 | 254.60 | 256.00 | 254.00 | 254.80 | 254.80 | 0.55% | 109,504 |
| Oct 20, 2025 | 252.40 | 254.20 | 250.40 | 253.40 | 253.40 | 1.28% | 98,486 |
| Oct 17, 2025 | 250.20 | 251.40 | 248.60 | 250.20 | 250.20 | -1.18% | 120,987 |
| Oct 16, 2025 | 260.60 | 260.60 | 252.80 | 253.20 | 253.20 | -2.24% | 280,954 |
| Oct 15, 2025 | 262.20 | 263.80 | 259.00 | 259.00 | 259.00 | -0.99% | 79,854 |
| Oct 14, 2025 | 257.20 | 262.20 | 257.20 | 261.60 | 261.60 | 0.62% | 97,312 |
| Oct 13, 2025 | 264.40 | 264.40 | 259.00 | 260.00 | 260.00 | -0.54% | 108,409 |
| Oct 10, 2025 | 263.40 | 265.00 | 261.40 | 261.40 | 261.40 | -0.61% | 98,266 |
| Oct 9, 2025 | 268.80 | 269.00 | 262.60 | 263.00 | 263.00 | -2.16% | 142,685 |
| Oct 8, 2025 | 266.40 | 270.00 | 265.60 | 268.80 | 268.80 | 0.98% | 94,982 |
| Oct 7, 2025 | 265.80 | 268.60 | 264.80 | 266.20 | 266.20 | 0.38% | 92,854 |
| Oct 6, 2025 | 259.60 | 265.60 | 259.20 | 265.20 | 265.20 | 3.19% | 133,000 |
| Oct 3, 2025 | 257.40 | 258.20 | 253.40 | 257.00 | 257.00 | -0.23% | 83,515 |
| Oct 2, 2025 | 259.00 | 259.60 | 256.40 | 257.60 | 257.60 | 0.39% | 91,944 |
| Oct 1, 2025 | 254.80 | 257.60 | 254.80 | 256.60 | 256.60 | - | 117,525 |
| Sep 30, 2025 | 256.40 | 256.80 | 253.60 | 256.60 | 256.60 | 0.86% | 111,253 |
| Sep 29, 2025 | 254.40 | 256.00 | 254.00 | 254.40 | 254.40 | - | 73,402 |
| Sep 26, 2025 | 251.00 | 255.40 | 250.60 | 254.40 | 254.40 | 2.09% | 176,637 |
| Sep 25, 2025 | 246.00 | 250.60 | 245.80 | 249.20 | 249.20 | 1.38% | 146,389 |
| Sep 24, 2025 | 244.20 | 246.80 | 243.80 | 245.80 | 245.80 | 0.24% | 104,716 |
| Sep 23, 2025 | 246.40 | 247.00 | 245.20 | 245.20 | 245.20 | 0.08% | 87,271 |
| Sep 22, 2025 | 244.60 | 246.20 | 243.80 | 245.00 | 245.00 | -0.24% | 74,036 |
| Sep 19, 2025 | 245.00 | 246.80 | 244.60 | 245.60 | 245.60 | 0.16% | 191,856 |
| Sep 18, 2025 | 243.60 | 246.00 | 243.40 | 245.20 | 245.20 | 0.57% | 77,957 |
| Sep 17, 2025 | 241.80 | 244.40 | 241.20 | 243.80 | 243.80 | 1.08% | 97,258 |
| Sep 16, 2025 | 246.60 | 246.80 | 241.20 | 241.20 | 241.20 | -2.74% | 95,866 |
| Sep 15, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.72% | 85,889 |
| Sep 12, 2025 | 246.00 | 249.80 | 245.40 | 249.80 | 249.80 | 3.57% | 161,444 |
| Sep 11, 2025 | 242.60 | 243.80 | 240.20 | 241.20 | 241.20 | -0.74% | 77,480 |
| Sep 10, 2025 | 243.40 | 244.60 | 242.00 | 243.00 | 243.00 | -0.41% | 97,870 |
| Sep 9, 2025 | 244.40 | 244.80 | 242.80 | 244.00 | 244.00 | - | 96,244 |
| Sep 8, 2025 | 244.20 | 244.60 | 241.00 | 244.00 | 244.00 | -0.16% | 83,154 |
| Sep 5, 2025 | 247.40 | 247.40 | 243.40 | 244.40 | 244.40 | -0.89% | 81,495 |
| Sep 4, 2025 | 244.60 | 247.40 | 244.60 | 246.60 | 246.60 | 0.90% | 68,828 |
| Sep 3, 2025 | 244.00 | 244.40 | 241.40 | 244.40 | 244.40 | -0.08% | 82,201 |
| Sep 2, 2025 | 246.60 | 247.20 | 244.00 | 244.60 | 244.60 | -1.13% | 121,900 |
| Sep 1, 2025 | 249.20 | 249.80 | 246.00 | 247.40 | 247.40 | -0.56% | 45,345 |
| Aug 29, 2025 | 249.20 | 250.60 | 248.80 | 248.80 | 248.80 | -0.48% | 85,429 |
| Aug 28, 2025 | 251.60 | 251.80 | 248.80 | 250.00 | 250.00 | -0.24% | 56,960 |
| Aug 27, 2025 | 250.00 | 251.00 | 248.40 | 250.60 | 250.60 | 0.24% | 69,742 |
| Aug 26, 2025 | 250.60 | 251.00 | 248.20 | 250.00 | 250.00 | -0.71% | 159,970 |
| Aug 25, 2025 | 252.00 | 254.00 | 251.60 | 251.80 | 251.80 | -0.32% | 50,072 |
| Aug 22, 2025 | 255.80 | 256.00 | 252.60 | 252.60 | 252.60 | -1.33% | 62,646 |
| Aug 21, 2025 | 254.20 | 256.00 | 253.80 | 256.00 | 256.00 | 0.47% | 77,469 |
| Aug 20, 2025 | 253.20 | 256.20 | 251.80 | 254.80 | 254.80 | 0.71% | 102,234 |
| Aug 19, 2025 | 251.60 | 253.40 | 250.40 | 253.00 | 253.00 | 0.56% | 97,608 |
| Aug 18, 2025 | 255.20 | 255.20 | 251.60 | 251.60 | 251.60 | -1.72% | 180,171 |