Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 251.80
-2.00 (-0.79%)
At close: Sep 18, 2026
FRA:HNR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 252.80 | 253.20 | 251.80 | 251.80 | 251.80 | -0.79% | 85 |
| Sep 17, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.86% | - |
| Sep 16, 2026 | 254.80 | 256.20 | 254.80 | 256.00 | 256.00 | 0.08% | 80 |
| Sep 15, 2026 | 251.80 | 255.80 | 251.80 | 255.80 | 255.80 | 0.79% | 1,145 |
| Sep 14, 2026 | 252.20 | 255.00 | 252.20 | 253.80 | 253.80 | 1.12% | 298 |
| Sep 11, 2026 | 249.00 | 253.00 | 249.00 | 251.00 | 251.00 | 0.40% | 98 |
| Sep 10, 2026 | 245.40 | 250.00 | 245.40 | 250.00 | 250.00 | 1.21% | 425 |
| Sep 9, 2026 | 247.00 | 247.00 | 243.80 | 247.00 | 247.00 | -0.40% | 365 |
| Sep 8, 2026 | 252.80 | 252.80 | 248.00 | 248.00 | 248.00 | -3.05% | 642 |
| Sep 7, 2026 | 260.60 | 260.60 | 254.40 | 255.80 | 255.80 | -2.37% | 197 |
| Sep 4, 2026 | 264.20 | 264.20 | 262.00 | 262.00 | 262.00 | - | 27 |
| Sep 3, 2026 | 258.80 | 262.60 | 258.80 | 262.00 | 262.00 | 1.00% | 3,182 |
| Sep 2, 2026 | 258.00 | 260.80 | 258.00 | 259.40 | 259.40 | 1.73% | 224 |
| Sep 1, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.47% | - |
| Aug 31, 2026 | 258.00 | 259.00 | 257.60 | 258.80 | 258.80 | 0.70% | 130 |
| Aug 28, 2026 | 255.40 | 258.20 | 255.40 | 257.00 | 257.00 | 0.39% | 413 |
| Aug 27, 2026 | 253.80 | 256.00 | 253.80 | 256.00 | 256.00 | - | 206 |
| Aug 26, 2026 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.51% | 501 |
| Aug 25, 2026 | 251.00 | 252.20 | 251.00 | 252.20 | 252.20 | 0.88% | 43 |
| Aug 24, 2026 | 251.00 | 251.60 | 250.00 | 250.00 | 250.00 | -0.64% | 222 |
| Aug 21, 2026 | 248.40 | 251.60 | 248.40 | 251.60 | 251.60 | 0.96% | 100 |
| Aug 20, 2026 | 252.00 | 252.00 | 249.00 | 249.20 | 249.20 | -0.64% | 285 |
| Aug 19, 2026 | 254.40 | 255.20 | 250.80 | 250.80 | 250.80 | -2.11% | 232 |
| Aug 18, 2026 | 254.80 | 256.20 | 254.80 | 256.20 | 256.20 | 0.95% | 115 |
| Aug 17, 2026 | 253.00 | 255.20 | 253.00 | 253.80 | 253.80 | 0.55% | 337 |
| Aug 14, 2026 | 248.60 | 255.20 | 248.60 | 252.40 | 252.40 | 1.20% | 255 |
| Aug 13, 2026 | 249.40 | 249.40 | 248.20 | 249.40 | 249.40 | -0.72% | 86 |
| Aug 12, 2026 | 250.60 | 251.20 | 248.40 | 251.20 | 251.20 | 0.48% | 259 |
| Aug 11, 2026 | 253.20 | 253.20 | 250.00 | 250.00 | 250.00 | - | 66 |
| Aug 10, 2026 | 252.80 | 253.80 | 250.00 | 250.00 | 250.00 | -1.11% | 50 |
| Aug 7, 2026 | 250.80 | 253.00 | 248.20 | 252.80 | 252.80 | 0.24% | 150 |
| Aug 6, 2026 | 248.00 | 252.80 | 248.00 | 252.20 | 252.20 | 0.80% | 95 |
| Aug 5, 2026 | 247.60 | 250.20 | 247.60 | 250.20 | 250.20 | 0.89% | 165 |
| Aug 4, 2026 | 252.80 | 252.80 | 247.40 | 248.00 | 248.00 | -1.74% | 46 |
| Aug 3, 2026 | 250.80 | 253.80 | 250.60 | 252.40 | 252.40 | 0.40% | 69 |
| Jul 31, 2026 | 251.80 | 253.00 | 250.60 | 251.40 | 251.40 | -0.79% | 602 |
| Jul 30, 2026 | 254.40 | 255.80 | 251.20 | 253.40 | 253.40 | -0.94% | 28 |
| Jul 29, 2026 | 258.60 | 258.60 | 253.60 | 255.80 | 255.80 | -0.47% | 117 |
| Jul 28, 2026 | 253.80 | 257.00 | 253.80 | 257.00 | 257.00 | 0.55% | 15 |
| Jul 27, 2026 | 251.80 | 255.60 | 251.80 | 255.60 | 255.60 | 1.67% | 215 |
| Jul 24, 2026 | 250.20 | 251.40 | 250.20 | 251.40 | 251.40 | 0.24% | 81 |
| Jul 23, 2026 | 246.60 | 250.80 | 245.00 | 250.80 | 250.80 | 1.05% | 117 |
| Jul 22, 2026 | 246.00 | 251.20 | 246.00 | 248.20 | 248.20 | 0.73% | 452 |
| Jul 21, 2026 | 251.40 | 251.40 | 246.40 | 246.40 | 246.40 | -2.69% | 60 |
| Jul 20, 2026 | 254.80 | 254.80 | 253.20 | 253.20 | 253.20 | -0.39% | 221 |
| Jul 17, 2026 | 249.60 | 255.00 | 249.60 | 254.20 | 254.20 | 1.03% | 356 |
| Jul 16, 2026 | 248.80 | 251.60 | 248.20 | 251.60 | 251.60 | 0.64% | 282 |
| Jul 15, 2026 | 251.60 | 251.60 | 250.00 | 250.00 | 250.00 | -0.64% | 36 |
| Jul 14, 2026 | 250.60 | 252.80 | 250.60 | 251.60 | 251.60 | 0.08% | 470 |
| Jul 13, 2026 | 248.00 | 252.20 | 248.00 | 251.40 | 251.40 | 0.16% | 106 |