Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 248.40
-5.20 (-2.05%)
Last updated: Jul 21, 2026, 12:47 PM CET
FRA:HNR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 253.40 | 253.60 | 248.40 | 248.80 | - | -1.74% | 18,312 |
| 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 |
| Jul 10, 2026 | 248.80 | 253.00 | 248.80 | 251.00 | 251.00 | 0.32% | 169 |
| Jul 9, 2026 | 253.20 | 253.20 | 250.00 | 250.20 | 250.20 | -0.24% | 313 |
| Jul 8, 2026 | 249.40 | 250.80 | 247.00 | 250.80 | 250.80 | 0.64% | 167 |
| Jul 7, 2026 | 241.80 | 249.20 | 241.80 | 249.20 | 249.20 | 1.47% | 111 |
| Jul 6, 2026 | 242.80 | 246.80 | 242.80 | 245.60 | 245.60 | 0.82% | 92 |
| Jul 3, 2026 | 246.60 | 246.60 | 243.60 | 243.60 | 243.60 | -1.46% | 55 |
| Jul 2, 2026 | 242.20 | 247.40 | 242.20 | 247.20 | 247.20 | 1.31% | 129 |
| Jul 1, 2026 | 243.80 | 244.20 | 241.00 | 244.00 | 244.00 | 0.66% | 200 |
| Jun 30, 2026 | 242.40 | 242.80 | 241.20 | 242.40 | 242.40 | -0.08% | 248 |
| Jun 29, 2026 | 239.40 | 242.60 | 238.80 | 242.60 | 242.60 | 1.76% | 98 |
| Jun 26, 2026 | 235.80 | 238.40 | 235.80 | 238.40 | 238.40 | -0.25% | 160 |
| Jun 25, 2026 | 235.80 | 239.60 | 235.80 | 239.00 | 239.00 | -0.17% | 1,677 |
| Jun 24, 2026 | 235.00 | 239.40 | 235.00 | 239.40 | 239.40 | 0.17% | 44 |
| Jun 23, 2026 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 2.05% | 298 |
| Jun 22, 2026 | 235.60 | 235.60 | 233.00 | 234.20 | 234.20 | 0.60% | 345 |
| Jun 19, 2026 | 230.60 | 233.80 | 230.60 | 232.80 | 232.80 | - | 240 |
| Jun 18, 2026 | 229.60 | 232.80 | 229.60 | 232.80 | 232.80 | 0.43% | 215 |
| Jun 17, 2026 | 232.80 | 232.80 | 229.00 | 231.80 | 231.80 | -0.34% | 633 |
| Jun 16, 2026 | 229.40 | 232.60 | 229.40 | 232.60 | 232.60 | 0.09% | 1,680 |
| Jun 15, 2026 | 231.60 | 232.40 | 228.80 | 232.40 | 232.40 | 1.75% | 186 |
| Jun 12, 2026 | 231.80 | 232.80 | 228.40 | 228.40 | 228.40 | -0.26% | 80 |
| Jun 11, 2026 | 230.00 | 231.60 | 229.00 | 229.00 | 229.00 | -0.26% | 235 |
| Jun 10, 2026 | 227.40 | 229.60 | 227.40 | 229.60 | 229.60 | 1.32% | 166 |
| Jun 9, 2026 | 224.80 | 227.00 | 224.80 | 226.60 | 226.60 | 0.09% | 33 |
| Jun 8, 2026 | 226.80 | 227.60 | 226.40 | 226.40 | 226.40 | -0.26% | 217 |
| Jun 5, 2026 | 224.80 | 227.60 | 224.80 | 227.00 | 227.00 | 0.35% | 34 |
| Jun 4, 2026 | 223.00 | 229.20 | 223.00 | 226.20 | 226.20 | -0.09% | 52 |
| Jun 3, 2026 | 224.80 | 226.40 | 224.60 | 226.40 | 226.40 | 0.35% | 1,207 |
| 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 |