Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 257.60
+1.40 (0.55%)
Apr 30, 2026, 5:35 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 253.00 | 259.20 | 251.80 | 257.60 | 257.60 | 0.55% | 222,954 |
| Apr 29, 2026 | 265.20 | 265.60 | 254.00 | 256.20 | 256.20 | -3.54% | 236,279 |
| Apr 28, 2026 | 266.80 | 268.60 | 265.00 | 265.60 | 265.60 | 0.23% | 97,882 |
| Apr 27, 2026 | 271.20 | 272.00 | 263.40 | 265.00 | 265.00 | -2.57% | 205,261 |
| Apr 24, 2026 | 272.60 | 274.60 | 270.80 | 272.00 | 272.00 | -1.02% | 97,587 |
| Apr 23, 2026 | 276.20 | 276.80 | 271.80 | 274.80 | 274.80 | -0.72% | 140,203 |
| Apr 22, 2026 | 278.20 | 281.20 | 275.40 | 276.80 | 276.80 | -0.50% | 176,773 |
| Apr 21, 2026 | 277.00 | 280.00 | 276.60 | 278.20 | 278.20 | 0.22% | 84,338 |
| Apr 20, 2026 | 274.60 | 278.60 | 274.00 | 277.60 | 277.60 | 0.73% | 129,167 |
| Apr 17, 2026 | 276.00 | 277.80 | 274.80 | 275.60 | 275.60 | 0.22% | 201,916 |
| Apr 16, 2026 | 273.80 | 275.60 | 273.00 | 275.00 | 275.00 | 0.15% | 113,096 |
| Apr 15, 2026 | 273.80 | 274.60 | 271.00 | 274.60 | 274.60 | 0.88% | 138,290 |
| Apr 14, 2026 | 274.00 | 274.00 | 272.00 | 272.20 | 272.20 | -0.58% | 188,116 |
| Apr 13, 2026 | 274.00 | 274.00 | 270.20 | 273.80 | 273.80 | 0.37% | 140,848 |
| Apr 10, 2026 | 277.00 | 277.40 | 272.00 | 272.80 | 272.80 | -1.45% | 131,520 |
| Apr 9, 2026 | 274.00 | 276.80 | 272.80 | 276.80 | 276.80 | 1.76% | 147,525 |
| Apr 8, 2026 | 278.20 | 278.20 | 266.60 | 272.00 | 272.00 | - | 170,382 |
| Apr 7, 2026 | 271.20 | 274.40 | 269.80 | 272.00 | 272.00 | 0.82% | 184,329 |
| Apr 2, 2026 | 267.40 | 270.20 | 266.00 | 269.80 | 269.80 | 1.20% | 133,437 |
| Apr 1, 2026 | 268.40 | 269.20 | 265.40 | 266.60 | 266.60 | -0.45% | 202,019 |
| Mar 31, 2026 | 266.40 | 268.60 | 266.00 | 267.80 | 267.80 | 0.83% | 234,051 |
| Mar 30, 2026 | 258.00 | 265.60 | 257.40 | 265.60 | 265.60 | 3.03% | 133,263 |
| Mar 27, 2026 | 257.40 | 259.20 | 256.20 | 257.80 | 257.80 | 0.55% | 110,333 |
| Mar 26, 2026 | 255.60 | 257.80 | 254.00 | 256.40 | 256.40 | -0.47% | 112,037 |
| Mar 25, 2026 | 257.80 | 259.60 | 256.40 | 257.60 | 257.60 | 0.86% | 138,251 |
| Mar 24, 2026 | 256.60 | 258.60 | 254.80 | 255.40 | 255.40 | -0.08% | 129,524 |
| Mar 23, 2026 | 256.00 | 261.20 | 254.80 | 255.60 | 255.60 | -1.69% | 233,851 |
| Mar 20, 2026 | 265.00 | 266.20 | 260.00 | 260.00 | 260.00 | -1.74% | 280,010 |
| Mar 19, 2026 | 267.00 | 269.40 | 262.80 | 264.60 | 264.60 | -1.05% | 180,408 |
| Mar 18, 2026 | 273.80 | 273.80 | 266.80 | 267.40 | 267.40 | -2.34% | 178,893 |
| Mar 17, 2026 | 262.80 | 273.80 | 261.80 | 273.80 | 273.80 | 4.03% | 339,836 |
| Mar 16, 2026 | 260.60 | 265.00 | 259.40 | 263.20 | 263.20 | 0.77% | 175,786 |
| Mar 13, 2026 | 259.00 | 263.40 | 258.20 | 261.20 | 261.20 | 1.08% | 198,154 |
| Mar 12, 2026 | 250.20 | 259.60 | 247.80 | 258.40 | 258.40 | 4.45% | 222,910 |
| Mar 11, 2026 | 247.60 | 249.00 | 246.20 | 247.40 | 247.40 | -0.40% | 145,615 |
| Mar 10, 2026 | 250.00 | 251.40 | 248.40 | 248.40 | 248.40 | 0.81% | 134,712 |
| Mar 9, 2026 | 248.80 | 250.80 | 245.60 | 246.40 | 246.40 | -0.96% | 113,149 |
| Mar 6, 2026 | 252.00 | 253.40 | 246.40 | 248.80 | 248.80 | -1.27% | 161,744 |
| Mar 5, 2026 | 250.60 | 252.80 | 249.60 | 252.00 | 252.00 | 0.24% | 124,791 |
| Mar 4, 2026 | 249.20 | 252.00 | 249.20 | 251.40 | 251.40 | 1.70% | 121,485 |
| Mar 3, 2026 | 252.00 | 252.40 | 246.20 | 247.20 | 247.20 | -3.51% | 191,507 |
| Mar 2, 2026 | 251.80 | 256.60 | 249.40 | 256.20 | 256.20 | -0.62% | 167,350 |
| Feb 27, 2026 | 255.00 | 258.20 | 254.60 | 257.80 | 257.80 | 1.34% | 168,754 |
| Feb 26, 2026 | 253.20 | 254.80 | 249.20 | 254.40 | 254.40 | 0.55% | 123,350 |
| Feb 25, 2026 | 254.00 | 255.00 | 252.80 | 253.00 | 253.00 | 0.16% | 87,856 |
| Feb 24, 2026 | 249.20 | 255.00 | 248.00 | 252.60 | 252.60 | 1.36% | 134,029 |
| Feb 23, 2026 | 251.40 | 253.40 | 249.20 | 249.20 | 249.20 | -0.80% | 110,691 |
| Feb 20, 2026 | 249.00 | 251.40 | 248.40 | 251.20 | 251.20 | 0.88% | 122,957 |
| Feb 19, 2026 | 245.00 | 249.00 | 244.60 | 249.00 | 249.00 | 1.55% | 111,507 |
| Feb 18, 2026 | 248.80 | 249.00 | 243.80 | 245.20 | 245.20 | -1.05% | 147,757 |