Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 247.00
-5.00 (-1.98%)
At close: Jan 9, 2026
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - | - |
| Nov 13, 2025 | 259.00 | 262.20 | 259.00 | 261.80 | 261.80 | 1.16% | 195 |
| Nov 12, 2025 | 259.80 | 261.00 | 258.80 | 258.80 | 258.80 | - | 1,373 |
| Nov 11, 2025 | 257.80 | 262.20 | 257.80 | 258.80 | 258.80 | -0.46% | 993 |
| Nov 10, 2025 | 252.60 | 260.00 | 252.60 | 260.00 | 260.00 | 5.35% | 2,181 |
| Nov 7, 2025 | 249.00 | 249.00 | 246.80 | 246.80 | 246.80 | -0.72% | 30 |
| Nov 6, 2025 | 251.80 | 251.80 | 248.60 | 248.60 | 248.60 | -2.28% | 26 |
| Nov 5, 2025 | 246.60 | 254.40 | 246.60 | 254.40 | 254.40 | 3.58% | 45 |
| Nov 4, 2025 | 245.00 | 245.60 | 244.00 | 245.60 | 245.60 | -0.16% | 193 |
| Nov 3, 2025 | 246.80 | 249.80 | 246.00 | 246.00 | 246.00 | -0.57% | 806 |
| Oct 31, 2025 | 253.00 | 253.00 | 246.00 | 247.40 | 247.40 | -1.51% | 362 |
| Oct 30, 2025 | 251.20 | 253.60 | 251.00 | 251.20 | 251.20 | 0.16% | 67 |
| Oct 29, 2025 | 252.20 | 252.20 | 250.00 | 250.80 | 250.80 | -1.18% | 440 |
| Oct 28, 2025 | 255.40 | 255.40 | 251.80 | 253.80 | 253.80 | -1.17% | 1,073 |
| Oct 27, 2025 | 258.20 | 259.40 | 255.00 | 256.80 | 256.80 | - | 432 |