Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 258.60
+3.00 (1.17%)
At close: Mar 27, 2026
FRA:HNR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 256.20 | 258.60 | 256.20 | 258.60 | 258.60 | 1.17% | 104 |
| Mar 26, 2026 | 256.40 | 257.60 | 255.60 | 255.60 | 255.60 | -1.39% | 70 |
| Mar 25, 2026 | 257.00 | 259.20 | 257.00 | 259.20 | 259.20 | 1.41% | 68 |
| Mar 24, 2026 | 256.00 | 257.80 | 255.60 | 255.60 | 255.60 | -0.54% | 70 |
| Mar 23, 2026 | 256.00 | 260.00 | 252.80 | 257.00 | 257.00 | 0.71% | 279 |
| Mar 20, 2026 | 264.40 | 264.80 | 255.20 | 255.20 | 255.20 | -4.28% | 125 |
| Mar 19, 2026 | 261.00 | 269.00 | 261.00 | 266.60 | 266.60 | -0.67% | 370 |
| Mar 18, 2026 | 273.20 | 273.20 | 268.40 | 268.40 | 268.40 | -1.03% | 499 |
| Mar 17, 2026 | 261.00 | 271.20 | 261.00 | 271.20 | 271.20 | 3.59% | 340 |
| Mar 16, 2026 | 263.80 | 264.40 | 261.60 | 261.80 | 261.80 | -0.15% | 35 |
| Mar 13, 2026 | 257.40 | 262.20 | 257.40 | 262.20 | 262.20 | 1.16% | 205 |
| Mar 12, 2026 | 248.60 | 259.20 | 248.60 | 259.20 | 259.20 | 4.85% | 290 |
| Mar 11, 2026 | 247.20 | 248.00 | 247.00 | 247.20 | 247.20 | -0.64% | 219 |
| Mar 10, 2026 | 248.60 | 251.20 | 247.60 | 248.80 | 248.80 | 0.32% | 155 |
| Mar 9, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 0.24% | 40 |
| Mar 6, 2026 | 250.80 | 253.60 | 247.00 | 247.40 | 247.40 | -2.29% | 500 |
| Mar 5, 2026 | 249.60 | 253.20 | 249.60 | 253.20 | 253.20 | 0.48% | 166 |
| Mar 4, 2026 | 247.60 | 252.00 | 247.60 | 252.00 | 252.00 | 0.88% | 675 |
| Mar 3, 2026 | 254.20 | 254.20 | 246.60 | 249.80 | 249.80 | -2.27% | 197 |
| Mar 2, 2026 | 251.00 | 255.60 | 251.00 | 255.60 | 255.60 | -0.08% | 231 |
| Feb 27, 2026 | 254.00 | 257.80 | 254.00 | 255.80 | 255.80 | 1.03% | 262 |
| Feb 26, 2026 | 253.20 | 255.00 | 251.60 | 253.20 | 253.20 | -0.55% | 48 |
| Feb 25, 2026 | 252.60 | 254.60 | 252.60 | 254.60 | 254.60 | -0.16% | 70 |
| Feb 24, 2026 | 249.80 | 255.00 | 249.20 | 255.00 | 255.00 | 1.84% | 3,939 |
| Feb 23, 2026 | 247.40 | 252.20 | 247.40 | 250.40 | 250.40 | -0.48% | 2,190 |
| Feb 20, 2026 | 248.00 | 251.60 | 248.00 | 251.60 | 251.60 | 1.13% | 124 |
| Feb 19, 2026 | 245.00 | 250.20 | 245.00 | 248.80 | 248.80 | 0.89% | 78 |
| Feb 18, 2026 | 250.00 | 250.00 | 244.40 | 246.60 | 246.60 | -0.88% | 2,190 |
| Feb 17, 2026 | 247.00 | 249.00 | 247.00 | 248.80 | 248.80 | 0.97% | 31 |
| Feb 16, 2026 | 249.60 | 249.60 | 246.40 | 246.40 | 246.40 | -0.96% | 239 |
| Feb 13, 2026 | 248.80 | 251.00 | 248.80 | 248.80 | 248.80 | -0.80% | 55 |
| Feb 12, 2026 | 244.20 | 250.80 | 244.20 | 250.80 | 250.80 | 2.45% | 316 |
| Feb 11, 2026 | 242.20 | 245.80 | 242.20 | 244.80 | 244.80 | 0.49% | 193 |
| Feb 10, 2026 | 244.80 | 244.80 | 243.60 | 243.60 | 243.60 | -1.06% | 130 |
| Feb 9, 2026 | 250.80 | 250.80 | 246.20 | 246.20 | 246.20 | -1.12% | 130 |
| Feb 6, 2026 | 247.60 | 249.00 | 247.60 | 249.00 | 249.00 | 0.81% | 29 |
| Feb 5, 2026 | 249.80 | 249.80 | 245.40 | 247.00 | 247.00 | -0.80% | 718 |
| Feb 4, 2026 | 242.00 | 250.00 | 242.00 | 249.00 | 249.00 | 2.55% | 258 |
| Feb 3, 2026 | 245.60 | 247.20 | 241.40 | 242.80 | 242.80 | -1.62% | 334 |
| Feb 2, 2026 | 238.80 | 246.80 | 238.80 | 246.80 | 246.80 | 2.58% | 180 |
| Jan 30, 2026 | 237.40 | 240.80 | 237.40 | 240.60 | 240.60 | 1.18% | 244 |
| Jan 29, 2026 | 234.80 | 238.60 | 234.80 | 237.80 | 237.80 | 0.42% | 401 |
| Jan 28, 2026 | 236.60 | 236.80 | 234.80 | 236.80 | 236.80 | -1.09% | 156 |
| Jan 27, 2026 | 236.80 | 239.40 | 236.80 | 239.40 | 239.40 | 0.50% | 492 |
| Jan 26, 2026 | 234.60 | 238.20 | 233.60 | 238.20 | 238.20 | 1.02% | 636 |
| Jan 23, 2026 | 236.20 | 236.20 | 233.80 | 235.80 | 235.80 | -0.59% | 260 |
| Jan 22, 2026 | 240.00 | 241.40 | 237.00 | 237.20 | 237.20 | -0.34% | 715 |
| Jan 21, 2026 | 242.00 | 244.40 | 235.40 | 238.00 | 238.00 | -2.14% | 4,370 |
| Jan 20, 2026 | 243.60 | 244.00 | 240.00 | 243.20 | 243.20 | -0.65% | 532 |
| Jan 19, 2026 | 243.60 | 245.40 | 243.60 | 244.80 | 244.80 | 0.33% | 398 |