Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 280.20
-2.60 (-0.92%)
Oct 23, 2026, 5:35 PM CEST
Hannover Rück SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 283.00 | 283.20 | 278.60 | 280.20 | 280.20 | -0.92% | 111,714 |
| Oct 22, 2026 | 278.00 | 282.80 | 278.00 | 282.80 | 282.80 | 1.87% | 141,845 |
| Oct 21, 2026 | 274.40 | 277.60 | 273.80 | 277.60 | 277.60 | 0.65% | 105,976 |
| Oct 20, 2026 | 274.80 | 277.20 | 271.40 | 275.80 | 275.80 | 0.88% | 133,393 |
| Oct 19, 2026 | 273.00 | 274.80 | 272.00 | 273.40 | 273.40 | -0.36% | 98,413 |
| Oct 16, 2026 | 272.20 | 274.40 | 270.80 | 274.40 | 274.40 | 0.88% | 131,662 |
| Oct 15, 2026 | 271.00 | 277.20 | 270.80 | 272.00 | 272.00 | 1.34% | 224,934 |
| Oct 14, 2026 | 268.80 | 269.00 | 263.20 | 268.40 | 268.40 | -0.37% | 152,600 |
| Oct 13, 2026 | 269.20 | 270.80 | 268.80 | 269.40 | 269.40 | 0.90% | 92,880 |
| Oct 12, 2026 | 264.80 | 268.20 | 264.80 | 267.00 | 267.00 | 1.44% | 79,278 |
| Oct 9, 2026 | 264.00 | 265.80 | 263.20 | 263.20 | 263.20 | 0.30% | 89,435 |
| Oct 8, 2026 | 261.80 | 264.80 | 261.60 | 262.40 | 262.40 | 0.15% | 114,376 |
| Oct 7, 2026 | 258.20 | 262.00 | 258.00 | 262.00 | 262.00 | 1.24% | 147,228 |
| Oct 6, 2026 | 257.40 | 259.40 | 254.80 | 258.80 | 258.80 | 1.33% | 145,050 |
| Oct 5, 2026 | 255.40 | 256.20 | 253.60 | 255.40 | 255.40 | 0.16% | 100,826 |
| Oct 2, 2026 | 250.00 | 256.80 | 249.40 | 255.00 | 255.00 | 1.67% | 135,796 |
| 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 |