Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 224.80
-0.40 (-0.18%)
Last updated: Jun 3, 2026, 5:28 PM CET
FRA:HNR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 224.80 | 225.60 | 224.20 | 224.60 | - | -0.44% | 33,978 |
| Jun 2, 2026 | 227.80 | 227.80 | 225.60 | 225.60 | 225.60 | -1.31% | 438 |
| Jun 1, 2026 | 233.00 | 235.00 | 227.80 | 228.60 | 228.60 | -2.31% | 415 |
| May 29, 2026 | 235.40 | 236.00 | 230.00 | 234.00 | 234.00 | -1.43% | 319 |
| May 28, 2026 | 239.80 | 239.80 | 237.00 | 237.40 | 237.40 | -1.17% | 172 |
| May 27, 2026 | 242.20 | 242.80 | 240.20 | 240.20 | 240.20 | -1.31% | 762 |
| May 26, 2026 | 242.20 | 245.20 | 241.60 | 243.40 | 243.40 | -0.25% | 575 |
| May 25, 2026 | 241.80 | 244.00 | 241.80 | 244.00 | 244.00 | 0.16% | 38 |
| May 22, 2026 | 243.00 | 243.60 | 243.00 | 243.60 | 243.60 | -0.08% | 20 |
| May 21, 2026 | 246.80 | 249.40 | 243.80 | 243.80 | 243.80 | -2.17% | 1,197 |
| May 20, 2026 | 245.40 | 249.20 | 245.00 | 249.20 | 249.20 | 0.32% | 324 |
| May 19, 2026 | 243.40 | 248.40 | 243.40 | 248.40 | 248.40 | 1.80% | 4,249 |
| May 18, 2026 | 237.60 | 244.00 | 236.80 | 244.00 | 244.00 | 2.52% | 3,983 |
| May 15, 2026 | 235.00 | 239.40 | 235.00 | 238.00 | 238.00 | 0.59% | 363 |
| May 14, 2026 | 235.80 | 237.20 | 234.80 | 236.60 | 236.60 | -0.25% | 93 |
| May 13, 2026 | 237.60 | 237.60 | 234.40 | 237.20 | 237.20 | 0.25% | 400 |
| May 12, 2026 | 238.40 | 238.60 | 233.40 | 236.60 | 236.60 | -0.92% | 4,461 |
| May 11, 2026 | 245.00 | 245.00 | 237.00 | 238.80 | 238.80 | -2.37% | 3,025 |
| May 8, 2026 | 248.00 | 248.00 | 244.20 | 244.60 | 244.60 | -1.21% | 874 |
| May 7, 2026 | 249.80 | 249.80 | 245.60 | 247.60 | 247.60 | -0.34% | 1,070 |
| May 6, 2026 | 256.40 | 261.00 | 256.40 | 261.00 | 248.44 | 1.87% | 195 |
| May 5, 2026 | 257.00 | 257.40 | 254.00 | 256.20 | 243.87 | -0.47% | 2,702 |
| May 4, 2026 | 261.20 | 261.20 | 255.80 | 257.40 | 245.02 | -0.31% | 363 |
| Apr 30, 2026 | 256.20 | 259.20 | 256.00 | 258.20 | 245.78 | 0.70% | 600 |
| Apr 29, 2026 | 265.80 | 267.40 | 253.80 | 256.40 | 244.06 | -3.54% | 277 |
| Apr 28, 2026 | 264.80 | 267.00 | 264.80 | 265.80 | 253.01 | -0.30% | 80 |
| Apr 27, 2026 | 272.20 | 272.20 | 264.00 | 266.60 | 253.77 | -3.05% | 351 |
| Apr 24, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 261.77 | - | 40 |
| Apr 23, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 261.77 | -1.15% | - |
| Apr 22, 2026 | 277.00 | 281.40 | 276.60 | 278.20 | 264.81 | 0.14% | 125 |
| Apr 21, 2026 | 277.60 | 279.60 | 277.60 | 277.80 | 264.43 | -0.22% | 86 |
| Apr 20, 2026 | 274.00 | 278.40 | 274.00 | 278.40 | 265.01 | 0.80% | 200 |
| Apr 17, 2026 | 274.40 | 277.00 | 274.40 | 276.20 | 262.91 | - | 303 |
| Apr 16, 2026 | 276.00 | 276.60 | 276.00 | 276.20 | 262.91 | 0.36% | 255 |
| Apr 15, 2026 | 274.00 | 275.20 | 271.40 | 275.20 | 261.96 | 0.51% | 530 |
| Apr 14, 2026 | 273.80 | 273.80 | 272.00 | 273.80 | 260.63 | -0.36% | 269 |
| Apr 13, 2026 | 272.20 | 274.80 | 271.60 | 274.80 | 261.58 | 0.15% | 101 |
| Apr 10, 2026 | 275.20 | 276.00 | 272.00 | 274.40 | 261.20 | -0.51% | 43 |
| Apr 9, 2026 | 271.60 | 276.60 | 271.60 | 275.80 | 262.53 | 0.88% | 665 |
| Apr 8, 2026 | 281.40 | 281.40 | 267.40 | 273.40 | 260.25 | 1.33% | 278 |
| Apr 7, 2026 | 270.80 | 272.60 | 269.80 | 269.80 | 256.82 | 0.82% | 256 |
| Apr 2, 2026 | 262.80 | 267.60 | 262.80 | 267.60 | 254.72 | - | 20 |
| Apr 1, 2026 | 270.00 | 271.80 | 267.00 | 267.60 | 254.72 | -0.22% | 140 |
| Mar 31, 2026 | 267.20 | 270.20 | 267.20 | 268.20 | 255.30 | 1.67% | 56 |
| Mar 30, 2026 | 256.80 | 265.40 | 256.80 | 263.80 | 251.11 | 2.01% | 410 |
| Mar 27, 2026 | 256.20 | 258.60 | 256.20 | 258.60 | 246.16 | 1.17% | 104 |
| Mar 26, 2026 | 256.40 | 257.60 | 255.60 | 255.60 | 243.30 | -1.39% | 70 |
| Mar 25, 2026 | 257.00 | 259.20 | 257.00 | 259.20 | 246.73 | 1.41% | 68 |
| Mar 24, 2026 | 256.00 | 257.80 | 255.60 | 255.60 | 243.30 | -0.54% | 70 |
| Mar 23, 2026 | 256.00 | 260.00 | 252.80 | 257.00 | 244.63 | 0.71% | 279 |