Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 249.80
+8.60 (3.57%)
Sep 12, 2025, 5:37 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 255.60 | 256.20 | 254.60 | 256.00 | 256.00 | 0.31% | 102,943 |
| Aug 14, 2025 | 258.20 | 260.60 | 254.80 | 255.20 | 255.20 | -0.85% | 108,159 |
| Aug 13, 2025 | 256.00 | 258.80 | 255.00 | 257.40 | 257.40 | 0.39% | 100,562 |
| Aug 12, 2025 | 263.00 | 263.40 | 255.60 | 256.40 | 256.40 | -3.46% | 234,368 |
| Aug 11, 2025 | 267.80 | 267.80 | 265.00 | 265.60 | 265.60 | -0.15% | 121,305 |
| Aug 8, 2025 | 273.80 | 274.00 | 263.00 | 266.00 | 266.00 | -3.97% | 167,051 |
| Aug 7, 2025 | 274.60 | 279.40 | 273.20 | 277.00 | 277.00 | 1.76% | 130,835 |
| Aug 6, 2025 | 271.40 | 272.40 | 269.40 | 272.20 | 272.20 | 0.96% | 89,851 |
| Aug 5, 2025 | 267.80 | 270.20 | 266.60 | 269.60 | 269.60 | 0.97% | 78,877 |
| Aug 4, 2025 | 262.20 | 267.20 | 262.20 | 267.00 | 267.00 | 2.14% | 63,033 |
| 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 |