Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 255.00
+4.20 (1.67%)
Oct 2, 2026, 5:35 PM CET
Hannover Rück SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 250.00 | 256.80 | 249.40 | 255.20 | - | 1.75% | 62,951 |
| Oct 1, 2026 | 247.40 | 251.00 | 246.80 | 250.80 | 250.80 | -0.63% | 220,501 |
| Sep 30, 2026 | 257.40 | 257.80 | 252.00 | 252.40 | 252.40 | -1.48% | 156,648 |
| Sep 29, 2026 | 257.00 | 258.80 | 255.80 | 256.20 | 256.20 | -1.00% | 94,430 |
| Sep 28, 2026 | 259.80 | 260.40 | 257.80 | 258.80 | 258.80 | 0.39% | 90,820 |
| Sep 25, 2026 | 259.80 | 260.80 | 256.40 | 257.80 | 257.80 | -0.46% | 155,011 |
| Sep 24, 2026 | 252.20 | 259.00 | 251.80 | 259.00 | 259.00 | 2.21% | 148,559 |
| Sep 23, 2026 | 253.60 | 255.40 | 252.20 | 253.40 | 253.40 | 0.32% | 103,092 |
| Sep 22, 2026 | 255.20 | 255.80 | 251.20 | 252.60 | 252.60 | -0.79% | 105,576 |
| Sep 21, 2026 | 252.40 | 255.20 | 250.00 | 254.60 | 254.60 | 0.87% | 95,068 |
| Sep 18, 2026 | 254.80 | 255.00 | 251.40 | 252.40 | 252.40 | -1.10% | 378,043 |
| Sep 17, 2026 | 255.80 | 258.20 | 255.20 | 255.20 | 255.20 | -0.23% | 109,630 |
| Sep 16, 2026 | 254.80 | 256.00 | 253.80 | 255.80 | 255.80 | 0.16% | 118,335 |
| Sep 15, 2026 | 253.40 | 256.80 | 252.80 | 255.40 | 255.40 | 0.55% | 113,550 |
| Sep 14, 2026 | 251.80 | 255.60 | 251.60 | 254.00 | 254.00 | 1.44% | 101,719 |
| Sep 11, 2026 | 251.60 | 253.00 | 249.80 | 250.40 | 250.40 | 0.56% | 124,250 |
| Sep 10, 2026 | 246.80 | 251.60 | 246.80 | 249.00 | 249.00 | 1.30% | 160,365 |
| Sep 9, 2026 | 247.20 | 247.40 | 243.80 | 245.80 | 245.80 | -0.65% | 130,084 |
| Sep 8, 2026 | 253.20 | 254.40 | 247.40 | 247.40 | 247.40 | -2.44% | 201,249 |
| Sep 7, 2026 | 259.20 | 259.60 | 253.40 | 253.60 | 253.60 | -2.69% | 138,154 |
| Sep 4, 2026 | 262.00 | 262.80 | 260.40 | 260.60 | 260.60 | -1.06% | 197,434 |
| Sep 3, 2026 | 260.60 | 263.40 | 260.60 | 263.40 | 263.40 | 1.23% | 159,712 |
| Sep 2, 2026 | 259.40 | 261.00 | 258.80 | 260.20 | 260.20 | 0.31% | 94,128 |
| Sep 1, 2026 | 258.20 | 260.20 | 257.80 | 259.40 | 259.40 | 0.46% | 118,057 |
| Aug 31, 2026 | 258.60 | 258.80 | 256.80 | 258.20 | 258.20 | 0.31% | 169,082 |
| Aug 28, 2026 | 257.00 | 258.40 | 255.00 | 257.40 | 257.40 | 0.55% | 98,367 |
| Aug 27, 2026 | 255.00 | 257.00 | 254.00 | 256.00 | 256.00 | 0.23% | 162,057 |
| Aug 26, 2026 | 254.40 | 256.20 | 254.00 | 255.40 | 255.40 | 0.63% | 103,218 |
| Aug 25, 2026 | 251.60 | 254.60 | 251.40 | 253.80 | 253.80 | 0.63% | 90,911 |
| Aug 24, 2026 | 251.40 | 252.40 | 248.80 | 252.20 | 252.20 | 0.56% | 65,254 |
| Aug 21, 2026 | 250.20 | 252.40 | 249.00 | 250.80 | 250.80 | 0.56% | 142,045 |
| Aug 20, 2026 | 250.80 | 251.00 | 248.00 | 249.40 | 249.40 | -0.48% | 92,125 |
| Aug 19, 2026 | 255.60 | 256.20 | 250.60 | 250.60 | 250.60 | -2.19% | 114,546 |
| Aug 18, 2026 | 255.20 | 257.00 | 254.20 | 256.20 | 256.20 | 0.87% | 156,725 |
| Aug 17, 2026 | 251.60 | 255.40 | 251.60 | 254.00 | 254.00 | 0.24% | 92,564 |
| Aug 14, 2026 | 251.40 | 255.40 | 251.00 | 253.40 | 253.40 | 1.69% | 111,142 |
| Aug 13, 2026 | 249.60 | 251.20 | 247.40 | 249.20 | 249.20 | -0.32% | 111,348 |
| Aug 12, 2026 | 251.00 | 252.20 | 247.80 | 250.00 | 250.00 | -0.16% | 156,917 |
| Aug 11, 2026 | 253.00 | 253.40 | 249.60 | 250.40 | 250.40 | -0.79% | 128,122 |
| Aug 10, 2026 | 253.40 | 253.60 | 250.40 | 252.40 | 252.40 | -0.47% | 94,050 |
| Aug 7, 2026 | 249.80 | 254.60 | 248.40 | 253.60 | 253.60 | 0.48% | 135,756 |
| Aug 6, 2026 | 251.00 | 253.20 | 248.20 | 252.40 | 252.40 | 1.37% | 107,001 |
| Aug 5, 2026 | 247.20 | 250.00 | 245.80 | 249.00 | 249.00 | 0.65% | 128,512 |
| Aug 4, 2026 | 250.40 | 250.40 | 246.60 | 247.40 | 247.40 | -1.36% | 118,236 |
| Aug 3, 2026 | 249.60 | 252.80 | 248.80 | 250.80 | 250.80 | 0.08% | 142,610 |
| Jul 31, 2026 | 253.40 | 254.00 | 250.00 | 250.60 | 250.60 | -0.71% | 139,751 |
| Jul 30, 2026 | 256.00 | 257.60 | 252.00 | 252.40 | 252.40 | -1.48% | 125,122 |
| Jul 29, 2026 | 258.00 | 258.00 | 252.60 | 256.20 | 256.20 | -0.62% | 142,706 |
| Jul 28, 2026 | 256.00 | 258.40 | 254.60 | 257.80 | 257.80 | 0.23% | 132,530 |
| Jul 27, 2026 | 253.80 | 258.00 | 253.60 | 257.20 | 257.20 | 1.58% | 122,866 |