Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 280.40
-2.40 (-0.85%)
At close: Oct 23, 2026
FRA:HNR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 282.60 | 282.60 | 279.40 | 280.40 | 280.40 | -0.85% | 137 |
| Oct 22, 2026 | 274.00 | 282.80 | 274.00 | 282.80 | 282.80 | 2.09% | 116 |
| Oct 21, 2026 | 274.80 | 277.00 | 274.20 | 277.00 | 277.00 | 1.32% | 293 |
| Oct 20, 2026 | 271.60 | 276.20 | 271.60 | 273.40 | 273.40 | 0.59% | 795 |
| Oct 19, 2026 | 271.60 | 274.60 | 271.60 | 271.80 | 271.80 | -0.88% | 182 |
| Oct 16, 2026 | 272.20 | 274.20 | 272.20 | 274.20 | 274.20 | 0.15% | 190 |
| Oct 15, 2026 | 266.60 | 275.40 | 266.60 | 273.80 | 273.80 | 2.47% | 117 |
| Oct 14, 2026 | 268.60 | 268.60 | 267.20 | 267.20 | 267.20 | -0.74% | 1 |
| Oct 13, 2026 | 266.80 | 270.20 | 266.80 | 269.20 | 269.20 | 0.82% | 270 |
| Oct 12, 2026 | 262.80 | 267.40 | 262.80 | 267.00 | 267.00 | 1.44% | 4,020 |
| Oct 9, 2026 | 261.60 | 264.80 | 261.60 | 263.20 | 263.20 | 0.69% | 451 |
| Oct 8, 2026 | 259.80 | 264.80 | 259.80 | 261.40 | 261.40 | 0.23% | 762 |
| Oct 7, 2026 | 255.20 | 261.00 | 255.20 | 260.80 | 260.80 | 0.85% | 95 |
| Oct 6, 2026 | 255.20 | 258.60 | 255.20 | 258.60 | 258.60 | 0.78% | 250 |
| Oct 5, 2026 | 255.80 | 256.60 | 254.80 | 256.60 | 256.60 | 1.18% | 2,085 |
| Oct 2, 2026 | 249.60 | 253.60 | 249.60 | 253.60 | 253.60 | 1.52% | 100 |
| Oct 1, 2026 | 252.00 | 252.00 | 248.60 | 249.80 | 249.80 | -2.27% | 100 |
| Sep 30, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.31% | - |
| Sep 29, 2026 | 260.00 | 260.00 | 255.80 | 256.40 | 256.40 | -0.93% | 133 |
| Sep 28, 2026 | 259.80 | 259.80 | 256.60 | 258.80 | 258.80 | 0.62% | 29 |
| Sep 25, 2026 | 257.80 | 259.80 | 257.20 | 257.20 | 257.20 | -0.77% | 178 |
| Sep 24, 2026 | 251.60 | 259.20 | 251.00 | 259.20 | 259.20 | 2.05% | 318 |
| Sep 23, 2026 | 255.00 | 255.00 | 252.40 | 254.00 | 254.00 | 0.55% | 175 |
| Sep 22, 2026 | 253.60 | 255.60 | 252.60 | 252.60 | 252.60 | 0.56% | 197 |
| Sep 21, 2026 | 253.00 | 253.00 | 251.20 | 251.20 | 251.20 | -0.24% | 88 |
| 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 |