Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 244.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 5:36 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 242.40 | 243.60 | 242.40 | 243.60 | 243.60 | 0.25% | 10 |
| Sep 8, 2025 | 244.80 | 244.80 | 242.60 | 243.00 | 243.00 | -0.41% | 55 |
| Sep 5, 2025 | 247.40 | 247.40 | 244.00 | 244.00 | 244.00 | -0.97% | 175 |
| Sep 4, 2025 | 242.80 | 246.40 | 242.80 | 246.40 | 246.40 | 0.49% | 110 |
| Sep 3, 2025 | 243.20 | 245.20 | 243.20 | 245.20 | 245.20 | -0.41% | 52 |
| Sep 2, 2025 | 246.40 | 248.40 | 244.40 | 246.20 | 246.20 | -0.40% | 190 |
| Sep 1, 2025 | 249.20 | 249.40 | 247.20 | 247.20 | 247.20 | -0.80% | 269 |
| Aug 29, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -0.48% | - |
| Aug 28, 2025 | 249.80 | 251.60 | 249.80 | 250.40 | 250.40 | 0.32% | 42 |
| Aug 27, 2025 | 249.00 | 252.00 | 249.00 | 249.60 | 249.60 | -0.79% | 202 |
| Aug 26, 2025 | 251.80 | 251.80 | 249.20 | 251.60 | 251.60 | -0.55% | 24 |
| Aug 25, 2025 | 253.00 | 253.40 | 252.00 | 253.00 | 253.00 | -0.63% | 539 |
| Aug 22, 2025 | 254.00 | 256.00 | 254.00 | 254.60 | 254.60 | -0.62% | 109 |
| Aug 21, 2025 | 253.80 | 256.20 | 253.80 | 256.20 | 256.20 | 0.71% | 163 |
| Aug 20, 2025 | 253.00 | 254.40 | 253.00 | 254.40 | 254.40 | 0.71% | 918 |
| Aug 19, 2025 | 251.40 | 253.40 | 251.40 | 252.60 | 252.60 | 0.48% | 101 |
| Aug 18, 2025 | 254.60 | 254.60 | 251.40 | 251.40 | 251.40 | -1.95% | 796 |
| Aug 15, 2025 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.55% | - |
| Aug 14, 2025 | 256.60 | 260.20 | 255.00 | 255.00 | 255.00 | -1.32% | 50 |
| Aug 13, 2025 | 256.80 | 258.40 | 255.40 | 258.40 | 258.40 | 0.70% | 170 |
| Aug 12, 2025 | 265.00 | 265.00 | 256.00 | 256.60 | 256.60 | -3.32% | 341 |
| Aug 11, 2025 | 268.60 | 268.60 | 265.40 | 265.40 | 265.40 | -0.15% | 14 |
| Aug 8, 2025 | 271.20 | 271.20 | 265.80 | 265.80 | 265.80 | -2.57% | 282 |
| Aug 7, 2025 | 271.20 | 272.80 | 271.20 | 272.80 | 272.80 | 0.96% | 20 |
| Aug 6, 2025 | 269.40 | 271.40 | 269.40 | 270.20 | 270.20 | 0.60% | 10 |
| Aug 5, 2025 | 267.00 | 269.80 | 267.00 | 268.60 | 268.60 | 0.60% | 1,564 |
| Aug 4, 2025 | 264.00 | 267.00 | 262.60 | 267.00 | 267.00 | 1.14% | 82 |
| Aug 1, 2025 | 263.80 | 265.40 | 263.80 | 264.00 | 264.00 | -0.08% | 41 |
| Jul 31, 2025 | 265.00 | 265.80 | 264.20 | 264.20 | 264.20 | -0.60% | 42 |
| Jul 30, 2025 | 267.40 | 267.40 | 265.80 | 265.80 | 265.80 | -1.04% | 300 |
| Jul 29, 2025 | 266.40 | 268.60 | 266.40 | 268.60 | 268.60 | 0.67% | 30 |
| Jul 28, 2025 | 268.20 | 268.80 | 266.80 | 266.80 | 266.80 | -0.82% | 127 |
| Jul 25, 2025 | 267.80 | 269.00 | 267.80 | 269.00 | 269.00 | -0.22% | 60 |
| Jul 24, 2025 | 270.40 | 270.40 | 269.60 | 269.60 | 269.60 | -0.74% | 36 |
| Jul 23, 2025 | 268.40 | 271.60 | 268.40 | 271.60 | 271.60 | 1.95% | 12 |
| Jul 22, 2025 | 265.80 | 266.40 | 265.80 | 266.40 | 266.40 | -0.97% | 360 |
| Jul 21, 2025 | 263.80 | 269.00 | 263.80 | 269.00 | 269.00 | 0.75% | 345 |
| Jul 18, 2025 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | 0.60% | 10 |
| Jul 17, 2025 | 265.60 | 265.60 | 265.40 | 265.40 | 265.40 | -0.75% | 12 |
| Jul 16, 2025 | 260.80 | 267.40 | 260.80 | 267.40 | 267.40 | 2.37% | 218 |
| Jul 15, 2025 | 262.60 | 263.60 | 261.00 | 261.20 | 261.20 | -0.46% | 184 |
| Jul 14, 2025 | 260.80 | 263.00 | 260.80 | 262.40 | 262.40 | -0.83% | 25 |
| Jul 11, 2025 | 263.80 | 264.60 | 263.80 | 264.60 | 264.60 | -1.49% | 56 |
| Jul 10, 2025 | 269.80 | 269.80 | 268.60 | 268.60 | 268.60 | -0.44% | 275 |
| Jul 9, 2025 | 268.20 | 269.80 | 268.20 | 269.80 | 269.80 | 0.07% | 200 |
| Jul 8, 2025 | 266.80 | 269.60 | 266.40 | 269.60 | 269.60 | 0.15% | 67 |
| Jul 7, 2025 | 265.60 | 269.20 | 265.60 | 269.20 | 269.20 | 0.82% | 154 |
| Jul 4, 2025 | 264.00 | 267.00 | 262.00 | 267.00 | 267.00 | 0.15% | 255 |
| Jul 3, 2025 | 263.20 | 266.60 | 263.20 | 266.60 | 266.60 | 1.52% | 44 |
| Jul 2, 2025 | 266.60 | 266.60 | 262.60 | 262.60 | 262.60 | -1.43% | 168 |