Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 261.40
-5.00 (-1.88%)
Aug 1, 2025, 5:37 PM CET
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 263.00 | 265.00 | 261.40 | 261.40 | 261.40 | -1.88% | 104,125 |
| Jul 31, 2025 | 266.80 | 266.80 | 264.20 | 266.40 | 266.40 | 0.38% | 69,065 |
| Jul 30, 2025 | 268.00 | 268.00 | 265.20 | 265.40 | 265.40 | -0.97% | 65,668 |
| Jul 29, 2025 | 266.40 | 269.00 | 265.60 | 268.00 | 268.00 | 0.90% | 63,450 |
| Jul 28, 2025 | 269.20 | 269.60 | 264.80 | 265.60 | 265.60 | -0.45% | 59,844 |
| Jul 25, 2025 | 269.40 | 269.40 | 265.60 | 266.80 | 266.80 | -1.11% | 58,709 |
| Jul 24, 2025 | 272.80 | 273.00 | 268.20 | 269.80 | 269.80 | 0.07% | 97,341 |
| Jul 23, 2025 | 270.60 | 272.60 | 269.40 | 269.60 | 269.60 | 0.90% | 135,684 |
| Jul 22, 2025 | 267.00 | 269.00 | 265.80 | 267.20 | 267.20 | - | 70,552 |
| Jul 21, 2025 | 265.40 | 269.20 | 264.20 | 267.20 | 267.20 | 0.53% | 93,402 |
| Jul 18, 2025 | 267.20 | 268.00 | 265.20 | 265.80 | 265.80 | 0.23% | 68,658 |
| Jul 17, 2025 | 265.00 | 266.20 | 263.60 | 265.20 | 265.20 | 0.30% | 73,258 |
| Jul 16, 2025 | 261.60 | 264.80 | 261.60 | 264.40 | 264.40 | 0.76% | 69,829 |
| Jul 15, 2025 | 263.80 | 264.20 | 261.00 | 262.40 | 262.40 | -0.38% | 64,248 |
| Jul 14, 2025 | 263.00 | 263.40 | 261.40 | 263.40 | 263.40 | -0.53% | 78,813 |
| Jul 11, 2025 | 264.60 | 266.40 | 263.00 | 264.80 | 264.80 | -0.38% | 77,791 |
| Jul 10, 2025 | 269.80 | 269.80 | 265.80 | 265.80 | 265.80 | -0.97% | 72,924 |
| Jul 9, 2025 | 269.00 | 271.40 | 268.20 | 268.40 | 268.40 | 0.15% | 69,800 |
| Jul 8, 2025 | 268.20 | 268.80 | 266.20 | 268.00 | 268.00 | -0.22% | 60,359 |
| Jul 7, 2025 | 267.40 | 270.00 | 266.40 | 268.60 | 268.60 | 0.90% | 47,118 |
| Jul 4, 2025 | 264.00 | 267.00 | 264.00 | 266.20 | 266.20 | - | 57,353 |
| Jul 3, 2025 | 263.20 | 266.60 | 263.20 | 266.20 | 266.20 | 0.91% | 75,437 |
| Jul 2, 2025 | 267.40 | 269.60 | 262.80 | 263.80 | 263.80 | -1.05% | 115,430 |
| Jul 1, 2025 | 268.20 | 269.20 | 265.40 | 266.60 | 266.60 | -0.22% | 86,025 |
| Jun 30, 2025 | 268.40 | 268.80 | 265.40 | 267.20 | 267.20 | -0.15% | 75,763 |
| Jun 27, 2025 | 265.60 | 267.60 | 264.00 | 267.60 | 267.60 | 1.29% | 64,896 |
| Jun 26, 2025 | 267.40 | 267.40 | 263.20 | 264.20 | 264.20 | -0.75% | 82,421 |
| Jun 25, 2025 | 267.40 | 267.40 | 265.00 | 266.20 | 266.20 | -0.22% | 75,484 |
| Jun 24, 2025 | 272.00 | 272.40 | 265.80 | 266.80 | 266.80 | -0.07% | 86,053 |
| Jun 23, 2025 | 265.80 | 267.80 | 265.40 | 267.00 | 267.00 | -0.45% | 84,585 |
| Jun 20, 2025 | 268.00 | 270.80 | 267.00 | 268.20 | 268.20 | 0.60% | 258,481 |
| Jun 19, 2025 | 266.00 | 268.00 | 265.40 | 266.60 | 266.60 | -0.22% | 52,151 |
| Jun 18, 2025 | 268.60 | 269.00 | 266.80 | 267.20 | 267.20 | -0.22% | 54,932 |
| Jun 17, 2025 | 267.00 | 269.40 | 266.40 | 267.80 | 267.80 | -0.96% | 67,338 |
| Jun 16, 2025 | 269.20 | 270.60 | 268.00 | 270.40 | 270.40 | 0.67% | 58,361 |
| Jun 13, 2025 | 268.60 | 269.20 | 266.80 | 268.60 | 268.60 | -0.59% | 79,622 |
| Jun 12, 2025 | 270.60 | 271.40 | 267.60 | 270.20 | 270.20 | -1.31% | 72,719 |
| Jun 11, 2025 | 275.00 | 276.00 | 273.20 | 273.80 | 273.80 | -0.73% | 76,164 |
| Jun 10, 2025 | 282.00 | 282.60 | 275.80 | 275.80 | 275.80 | -2.06% | 89,961 |
| Jun 9, 2025 | 284.60 | 285.60 | 281.20 | 281.60 | 281.60 | -0.91% | 43,931 |
| Jun 6, 2025 | 281.20 | 284.60 | 279.60 | 284.20 | 284.20 | 1.72% | 86,799 |
| Jun 5, 2025 | 279.40 | 281.40 | 278.40 | 279.40 | 279.40 | -0.29% | 48,603 |
| Jun 4, 2025 | 283.00 | 283.40 | 279.80 | 280.20 | 280.20 | -0.21% | 81,896 |
| Jun 3, 2025 | 282.80 | 283.00 | 280.60 | 280.80 | 280.80 | -0.21% | 90,272 |
| Jun 2, 2025 | 277.00 | 282.00 | 276.00 | 281.40 | 281.40 | 1.08% | 80,351 |
| May 30, 2025 | 278.40 | 279.60 | 277.00 | 278.40 | 278.40 | 0.43% | 268,003 |
| May 29, 2025 | 279.20 | 279.40 | 276.80 | 277.20 | 277.20 | -0.07% | 30,751 |
| May 28, 2025 | 278.80 | 280.00 | 277.00 | 277.40 | 277.40 | -0.79% | 51,999 |
| May 27, 2025 | 279.40 | 280.40 | 278.00 | 279.60 | 279.60 | -0.07% | 57,917 |
| May 26, 2025 | 280.00 | 280.60 | 278.20 | 279.80 | 279.80 | 0.87% | 51,834 |