Hannover Rück SE (ETR:HNR1)
Germany · Delayed Price · Currency is EUR 243.60
-4.00 (-1.62%)
May 21, 2026, 5:35 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.92% | 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 |
| Mar 27, 2026 | 257.40 | 259.20 | 256.20 | 257.80 | 245.43 | 0.55% | 110,333 |
| Mar 26, 2026 | 255.60 | 257.80 | 254.00 | 256.40 | 244.10 | -0.47% | 112,037 |
| Mar 25, 2026 | 257.80 | 259.60 | 256.40 | 257.60 | 245.24 | 0.86% | 138,251 |
| Mar 24, 2026 | 256.60 | 258.60 | 254.80 | 255.40 | 243.15 | -0.08% | 129,524 |
| Mar 23, 2026 | 256.00 | 261.20 | 254.80 | 255.60 | 243.34 | -1.69% | 233,851 |
| Mar 20, 2026 | 265.00 | 266.20 | 260.00 | 260.00 | 247.53 | -1.74% | 280,010 |
| Mar 19, 2026 | 267.00 | 269.40 | 262.80 | 264.60 | 251.91 | -1.05% | 180,408 |
| Mar 18, 2026 | 273.80 | 273.80 | 266.80 | 267.40 | 254.57 | -2.34% | 178,893 |
| Mar 17, 2026 | 262.80 | 273.80 | 261.80 | 273.80 | 260.67 | 4.03% | 339,836 |
| Mar 16, 2026 | 260.60 | 265.00 | 259.40 | 263.20 | 250.58 | 0.77% | 175,786 |
| Mar 13, 2026 | 259.00 | 263.40 | 258.20 | 261.20 | 248.67 | 1.08% | 198,154 |
| Mar 12, 2026 | 250.20 | 259.60 | 247.80 | 258.40 | 246.01 | 4.45% | 222,910 |
| Mar 11, 2026 | 247.60 | 249.00 | 246.20 | 247.40 | 235.53 | -0.40% | 145,615 |
| Mar 10, 2026 | 250.00 | 251.40 | 248.40 | 248.40 | 236.49 | 0.81% | 134,712 |