Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 240.60
+2.80 (1.18%)
At close: Jan 30, 2026
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 242.20 | 245.40 | 242.20 | 244.00 | 244.00 | 0.58% | 109 |
| Jan 15, 2026 | 244.80 | 246.20 | 242.60 | 242.60 | 242.60 | -0.74% | 992 |
| Jan 14, 2026 | 242.00 | 245.60 | 240.00 | 244.40 | 244.40 | 0.33% | 807 |
| Jan 13, 2026 | 247.60 | 247.60 | 241.60 | 243.60 | 243.60 | -1.38% | 577 |
| Jan 12, 2026 | 247.00 | 248.20 | 244.20 | 247.00 | 247.00 | - | 355 |
| Jan 9, 2026 | 249.00 | 249.00 | 245.00 | 247.00 | 247.00 | -1.98% | 139 |
| Jan 8, 2026 | 247.80 | 252.00 | 247.20 | 252.00 | 252.00 | 2.77% | 156 |
| Jan 7, 2026 | 253.00 | 253.00 | 245.20 | 245.20 | 245.20 | -2.54% | 134 |
| Jan 6, 2026 | 257.40 | 258.80 | 249.80 | 251.60 | 251.60 | -1.56% | 547 |
| Jan 5, 2026 | 260.40 | 260.40 | 252.00 | 255.60 | 255.60 | -1.69% | 1,314 |
| Jan 2, 2026 | 268.40 | 268.40 | 258.40 | 260.00 | 260.00 | -2.48% | 210 |
| Dec 30, 2025 | 266.00 | 266.60 | 266.00 | 266.60 | 266.60 | -0.60% | 20 |
| Dec 29, 2025 | 269.20 | 269.20 | 264.40 | 268.20 | 268.20 | 0.52% | 992 |
| Dec 23, 2025 | 264.40 | 267.40 | 264.40 | 266.80 | 266.80 | 1.14% | 286 |
| Dec 22, 2025 | 263.60 | 264.60 | 263.40 | 263.80 | 263.80 | 0.15% | 73 |
| Dec 19, 2025 | 259.00 | 263.40 | 259.00 | 263.40 | 263.40 | 1.31% | 135 |
| Dec 18, 2025 | 258.20 | 260.80 | 258.20 | 260.00 | 260.00 | 0.39% | 116 |
| Dec 17, 2025 | 260.80 | 261.00 | 259.00 | 259.00 | 259.00 | -0.99% | 63 |
| Dec 16, 2025 | 260.00 | 262.60 | 260.00 | 261.60 | 261.60 | -0.30% | 24 |
| Dec 15, 2025 | 262.00 | 262.80 | 261.00 | 262.40 | 262.40 | 0.69% | 677 |
| Dec 12, 2025 | 258.00 | 260.80 | 258.00 | 260.60 | 260.60 | 0.70% | 265 |
| Dec 11, 2025 | 254.60 | 258.80 | 254.60 | 258.80 | 258.80 | 0.23% | 338 |
| Dec 10, 2025 | 253.20 | 258.20 | 253.20 | 258.20 | 258.20 | 0.86% | 54 |
| Dec 9, 2025 | 251.20 | 256.00 | 251.20 | 256.00 | 256.00 | 1.43% | 695 |
| Dec 8, 2025 | 252.80 | 253.20 | 249.60 | 252.40 | 252.40 | -0.39% | 286 |
| Dec 5, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.71% | - |
| Dec 4, 2025 | 252.20 | 255.20 | 252.20 | 255.20 | 255.20 | 1.75% | 185 |
| Dec 3, 2025 | 256.00 | 256.00 | 250.80 | 250.80 | 250.80 | -2.64% | 64 |
| Dec 2, 2025 | 256.80 | 257.60 | 256.80 | 257.60 | 257.60 | 0.08% | 5 |
| Dec 1, 2025 | 260.00 | 260.00 | 257.00 | 257.40 | 257.40 | -0.31% | 1,140 |
| Nov 28, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -0.69% | - |
| Nov 27, 2025 | 257.80 | 260.00 | 257.80 | 260.00 | 260.00 | 0.78% | 184 |
| Nov 26, 2025 | 259.40 | 259.40 | 258.00 | 258.00 | 258.00 | -0.54% | 31 |
| Nov 25, 2025 | 254.00 | 259.40 | 254.00 | 259.40 | 259.40 | 1.97% | 280 |
| Nov 24, 2025 | 257.80 | 257.80 | 254.00 | 254.40 | 254.40 | -0.24% | 160 |
| Nov 21, 2025 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 0.08% | 51 |
| Nov 20, 2025 | 253.60 | 254.80 | 253.60 | 254.80 | 254.80 | 1.19% | 482 |
| Nov 19, 2025 | 253.20 | 254.80 | 251.80 | 251.80 | 251.80 | -1.33% | 57 |
| Nov 18, 2025 | 252.80 | 255.20 | 252.80 | 255.20 | 255.20 | -0.85% | 250 |
| Nov 17, 2025 | 259.20 | 261.00 | 256.40 | 257.40 | 257.40 | -1.68% | 292 |