Hannover Rück SE (FRA:HNR1)
Germany flag Germany · Delayed Price · Currency is EUR
256.60
+2.20 (0.86%)
At close: Sep 30, 2025

Hannover Rück SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025256.40256.40253.60255.80--45,513
Sep 29, 2025257.00257.00254.40255.80255.800.08%220
Sep 26, 2025249.60255.60249.60255.60255.601.91%3,581
Sep 25, 2025245.80250.80245.80250.80250.802.53%19
Sep 24, 2025243.60244.60243.60244.60244.60-0.49%25
Sep 23, 2025245.60247.00245.60245.80245.800.33%13
Sep 22, 2025246.80246.80244.20245.00245.00-0.65%588
Sep 19, 2025244.20246.80244.20246.60246.600.98%105
Sep 18, 2025245.20245.80244.20244.20244.200.66%187
Sep 17, 2025241.80242.60241.00242.60242.60-0.25%102
Sep 16, 2025248.20248.20242.20243.20243.20-3.11%215
Sep 15, 2025252.00252.80248.80251.00251.00-0.32%502
Sep 12, 2025244.60251.80244.60251.80251.803.79%417
Sep 11, 2025242.00243.60242.00242.60242.600.17%467
Sep 10, 2025244.60244.60242.20242.20242.20-0.57%1,678
Sep 9, 2025242.40243.60242.40243.60243.600.25%10
Sep 8, 2025244.80244.80242.60243.00243.00-0.41%55
Sep 5, 2025247.40247.40244.00244.00244.00-0.97%175
Sep 4, 2025242.80246.40242.80246.40246.400.49%110
Sep 3, 2025243.20245.20243.20245.20245.20-0.41%52
Sep 2, 2025246.40248.40244.40246.20246.20-0.40%190
Sep 1, 2025249.20249.40247.20247.20247.20-0.80%269
Aug 29, 2025249.20249.20249.20249.20249.20-0.48%42
Aug 28, 2025249.80251.60249.80250.40250.400.32%42
Aug 27, 2025249.00252.00249.00249.60249.60-0.79%202
Aug 26, 2025251.80251.80249.20251.60251.60-0.55%24
Aug 25, 2025253.00253.40252.00253.00253.00-0.63%539
Aug 22, 2025254.00256.00254.00254.60254.60-0.62%109
Aug 21, 2025253.80256.20253.80256.20256.200.71%163
Aug 20, 2025253.00254.40253.00254.40254.400.71%918
Aug 19, 2025251.40253.40251.40252.60252.600.48%101
Aug 18, 2025254.60254.60251.40251.40251.40-1.95%796
Aug 15, 2025256.40256.40256.40256.40256.400.55%50
Aug 14, 2025256.60260.20255.00255.00255.00-1.32%50
Aug 13, 2025256.80258.40255.40258.40258.400.70%170
Aug 12, 2025265.00265.00256.00256.60256.60-3.32%341
Aug 11, 2025268.60268.60265.40265.40265.40-0.15%14
Aug 8, 2025271.20271.20265.80265.80265.80-2.57%282
Aug 7, 2025271.20272.80271.20272.80272.800.96%20
Aug 6, 2025269.40271.40269.40270.20270.200.60%10
Aug 5, 2025267.00269.80267.00268.60268.600.60%1,564
Aug 4, 2025264.00267.00262.60267.00267.001.14%82
Aug 1, 2025263.80265.40263.80264.00264.00-0.08%41
Jul 31, 2025265.00265.80264.20264.20264.20-0.60%42
Jul 30, 2025267.40267.40265.80265.80265.80-1.04%300
Jul 29, 2025266.40268.60266.40268.60268.600.67%30
Jul 28, 2025268.20268.80266.80266.80266.80-0.82%127
Jul 25, 2025267.80269.00267.80269.00269.00-0.22%60
Jul 24, 2025270.40270.40269.60269.60269.60-0.74%36
Jul 23, 2025268.40271.60268.40271.60271.601.95%12