Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 231.80
+1.00 (0.43%)
Jun 11, 2026, 1:39 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 228.40 | 231.20 | 227.60 | 230.80 | 230.80 | 1.14% | 138,895 |
| Jun 9, 2026 | 224.00 | 228.20 | 224.00 | 228.20 | 228.20 | 1.33% | 146,638 |
| Jun 8, 2026 | 227.80 | 229.20 | 224.80 | 225.20 | 225.20 | -0.88% | 140,770 |
| Jun 5, 2026 | 226.00 | 228.20 | 225.60 | 227.20 | 227.20 | 0.98% | 210,988 |
| Jun 4, 2026 | 225.40 | 229.20 | 224.40 | 225.00 | 225.00 | 0.27% | 209,146 |
| Jun 3, 2026 | 224.80 | 226.20 | 224.00 | 224.40 | 224.40 | -0.36% | 154,136 |
| Jun 2, 2026 | 226.40 | 227.60 | 223.40 | 225.20 | 225.20 | -0.97% | 172,479 |
| Jun 1, 2026 | 230.20 | 231.20 | 227.00 | 227.40 | 227.40 | -2.15% | 236,383 |
| May 29, 2026 | 236.20 | 236.20 | 231.20 | 232.40 | 232.40 | -1.02% | 500,327 |
| May 28, 2026 | 238.60 | 238.60 | 234.80 | 234.80 | 234.80 | -2.25% | 193,446 |
| May 27, 2026 | 242.20 | 243.40 | 240.20 | 240.20 | 240.20 | -0.74% | 125,867 |
| May 26, 2026 | 244.40 | 245.20 | 241.60 | 242.00 | 242.00 | -0.90% | 93,098 |
| May 25, 2026 | 241.80 | 244.60 | 241.80 | 244.20 | 244.20 | 1.16% | 56,317 |
| May 22, 2026 | 242.20 | 244.60 | 241.20 | 241.40 | 241.40 | -0.90% | 171,544 |
| May 21, 2026 | 246.80 | 249.20 | 241.80 | 243.60 | 243.60 | -1.62% | 205,993 |
| May 20, 2026 | 245.80 | 248.60 | 244.80 | 247.60 | 247.60 | -0.08% | 132,088 |
| May 19, 2026 | 243.00 | 248.60 | 242.40 | 247.80 | 247.80 | 2.40% | 195,886 |
| May 18, 2026 | 237.80 | 243.80 | 237.20 | 242.00 | 242.00 | 1.94% | 192,035 |
| May 15, 2026 | 236.40 | 239.60 | 236.40 | 237.40 | 237.40 | 0.59% | 198,256 |
| May 14, 2026 | 235.00 | 237.20 | 234.80 | 236.00 | 236.00 | 0.43% | 183,213 |
| May 13, 2026 | 234.40 | 236.40 | 233.80 | 235.00 | 235.00 | -0.09% | 223,748 |
| May 12, 2026 | 238.00 | 239.20 | 233.20 | 235.20 | 235.20 | -1.26% | 310,148 |
| May 11, 2026 | 238.20 | 242.20 | 236.20 | 238.20 | 238.20 | -2.62% | 379,567 |
| May 8, 2026 | 246.00 | 246.80 | 244.00 | 244.60 | 244.60 | -1.21% | 229,690 |
| May 7, 2026 | 247.80 | 247.80 | 244.40 | 247.60 | 247.60 | -0.12% | 322,847 |
| May 6, 2026 | 258.00 | 260.80 | 256.40 | 260.40 | 247.91 | 1.88% | 230,589 |
| May 5, 2026 | 255.80 | 257.20 | 253.20 | 255.60 | 243.34 | - | 233,501 |
| May 4, 2026 | 257.40 | 258.80 | 255.20 | 255.60 | 243.34 | -0.78% | 144,322 |
| Apr 30, 2026 | 253.00 | 259.20 | 251.80 | 257.60 | 245.24 | 0.55% | 222,954 |
| Apr 29, 2026 | 265.20 | 265.60 | 254.00 | 256.20 | 243.91 | -3.54% | 236,279 |
| Apr 28, 2026 | 266.80 | 268.60 | 265.00 | 265.60 | 252.86 | 0.23% | 97,882 |
| Apr 27, 2026 | 271.20 | 272.00 | 263.40 | 265.00 | 252.29 | -2.57% | 205,261 |
| Apr 24, 2026 | 272.60 | 274.60 | 270.80 | 272.00 | 258.95 | -1.02% | 97,587 |
| Apr 23, 2026 | 276.20 | 276.80 | 271.80 | 274.80 | 261.62 | -0.72% | 140,203 |
| Apr 22, 2026 | 278.20 | 281.20 | 275.40 | 276.80 | 263.52 | -0.50% | 176,773 |
| Apr 21, 2026 | 277.00 | 280.00 | 276.60 | 278.20 | 264.86 | 0.22% | 84,338 |
| Apr 20, 2026 | 274.60 | 278.60 | 274.00 | 277.60 | 264.28 | 0.73% | 129,167 |
| Apr 17, 2026 | 276.00 | 277.80 | 274.80 | 275.60 | 262.38 | 0.22% | 201,916 |
| Apr 16, 2026 | 273.80 | 275.60 | 273.00 | 275.00 | 261.81 | 0.15% | 113,096 |
| Apr 15, 2026 | 273.80 | 274.60 | 271.00 | 274.60 | 261.43 | 0.88% | 138,290 |
| Apr 14, 2026 | 274.00 | 274.00 | 272.00 | 272.20 | 259.14 | -0.58% | 188,116 |
| Apr 13, 2026 | 274.00 | 274.00 | 270.20 | 273.80 | 260.67 | 0.37% | 140,848 |
| Apr 10, 2026 | 277.00 | 277.40 | 272.00 | 272.80 | 259.71 | -1.45% | 131,520 |
| Apr 9, 2026 | 274.00 | 276.80 | 272.80 | 276.80 | 263.52 | 1.76% | 147,525 |
| Apr 8, 2026 | 278.20 | 278.20 | 266.60 | 272.00 | 258.95 | - | 170,382 |
| Apr 7, 2026 | 271.20 | 274.40 | 269.80 | 272.00 | 258.95 | 0.82% | 184,329 |
| Apr 2, 2026 | 267.40 | 270.20 | 266.00 | 269.80 | 256.86 | 1.20% | 133,437 |
| Apr 1, 2026 | 268.40 | 269.20 | 265.40 | 266.60 | 253.81 | -0.45% | 202,019 |
| Mar 31, 2026 | 266.40 | 268.60 | 266.00 | 267.80 | 254.95 | 0.83% | 234,051 |
| Mar 30, 2026 | 258.00 | 265.60 | 257.40 | 265.60 | 252.86 | 3.03% | 133,263 |