Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 247.00
-6.60 (-2.60%)
Jul 21, 2026, 5:35 PM CET
Hannover Rück SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 253.40 | 253.60 | 247.00 | 247.80 | - | -2.29% | 44,829 |
| Jul 20, 2026 | 254.80 | 256.20 | 250.80 | 253.60 | 253.60 | -0.55% | 113,723 |
| Jul 17, 2026 | 252.40 | 256.00 | 252.40 | 255.00 | 255.00 | 1.19% | 115,360 |
| Jul 16, 2026 | 249.00 | 252.20 | 247.00 | 252.00 | 252.00 | 0.64% | 100,152 |
| Jul 15, 2026 | 252.60 | 253.00 | 248.20 | 250.40 | 250.40 | -1.03% | 188,600 |
| Jul 14, 2026 | 252.00 | 253.60 | 250.40 | 253.00 | 253.00 | 0.40% | 122,087 |
| Jul 13, 2026 | 251.40 | 253.80 | 251.20 | 252.00 | 252.00 | 0.80% | 117,856 |
| Jul 10, 2026 | 250.40 | 252.80 | 249.40 | 250.00 | 250.00 | -0.24% | 106,702 |
| Jul 9, 2026 | 250.00 | 251.00 | 248.80 | 250.60 | 250.60 | -0.32% | 140,546 |
| Jul 8, 2026 | 248.20 | 251.40 | 245.20 | 251.40 | 251.40 | 0.80% | 243,317 |
| Jul 7, 2026 | 246.00 | 249.80 | 244.80 | 249.40 | 249.40 | 2.38% | 141,822 |
| Jul 6, 2026 | 246.00 | 247.40 | 243.60 | 243.60 | 243.60 | -0.25% | 112,659 |
| Jul 3, 2026 | 247.20 | 247.80 | 243.40 | 244.20 | 244.20 | -0.97% | 110,639 |
| Jul 2, 2026 | 245.00 | 247.80 | 242.80 | 246.60 | 246.60 | 1.31% | 127,236 |
| Jul 1, 2026 | 242.40 | 243.80 | 239.80 | 243.40 | 243.40 | 0.41% | 115,792 |
| Jun 30, 2026 | 240.60 | 242.80 | 240.40 | 242.40 | 242.40 | 0.83% | 144,756 |
| Jun 29, 2026 | 238.80 | 241.00 | 236.80 | 240.40 | 240.40 | 0.84% | 140,152 |
| Jun 26, 2026 | 237.60 | 239.00 | 236.60 | 238.40 | 238.40 | 0.17% | 107,719 |
| Jun 25, 2026 | 236.00 | 239.40 | 235.80 | 238.00 | 238.00 | - | 121,022 |
| Jun 24, 2026 | 234.00 | 238.20 | 232.80 | 238.00 | 238.00 | 0.85% | 114,045 |
| Jun 23, 2026 | 236.20 | 236.80 | 233.40 | 236.00 | 236.00 | -0.08% | 129,031 |
| Jun 22, 2026 | 235.20 | 236.40 | 233.20 | 236.20 | 236.20 | 0.85% | 166,278 |
| Jun 19, 2026 | 232.80 | 234.20 | 232.20 | 234.20 | 234.20 | 0.86% | 476,020 |
| Jun 18, 2026 | 232.00 | 232.80 | 230.00 | 232.20 | 232.20 | 0.52% | 128,837 |
| Jun 17, 2026 | 232.20 | 232.40 | 228.20 | 231.00 | 231.00 | -0.52% | 153,589 |
| Jun 16, 2026 | 231.00 | 232.40 | 229.20 | 232.20 | 232.20 | 1.22% | 126,401 |
| Jun 15, 2026 | 231.00 | 231.40 | 228.00 | 229.40 | 229.40 | 0.53% | 140,352 |
| Jun 12, 2026 | 230.60 | 233.00 | 228.20 | 228.20 | 228.20 | -1.21% | 180,392 |
| Jun 11, 2026 | 231.20 | 232.60 | 229.20 | 231.00 | 231.00 | 0.09% | 132,566 |
| 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 |