Hannover Rück SE (FRA:HNR1)
Germany · Delayed Price · Currency is EUR 274.80
-2.00 (-0.72%)
At close: Apr 23, 2026
FRA:HNR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 276.20 | 276.80 | 271.80 | 273.20 | - | -1.80% | 30,388 |
| Apr 22, 2026 | 277.00 | 281.40 | 276.60 | 278.20 | 278.20 | 0.14% | 125 |
| Apr 21, 2026 | 277.60 | 279.60 | 277.60 | 277.80 | 277.80 | -0.22% | 86 |
| Apr 20, 2026 | 274.00 | 278.40 | 274.00 | 278.40 | 278.40 | 0.80% | 200 |
| Apr 17, 2026 | 274.40 | 277.00 | 274.40 | 276.20 | 276.20 | - | 303 |
| Apr 16, 2026 | 276.00 | 276.60 | 276.00 | 276.20 | 276.20 | 0.36% | 255 |
| Apr 15, 2026 | 274.00 | 275.20 | 271.40 | 275.20 | 275.20 | 0.51% | 530 |
| Apr 14, 2026 | 273.80 | 273.80 | 272.00 | 273.80 | 273.80 | -0.36% | 269 |
| Apr 13, 2026 | 272.20 | 274.80 | 271.60 | 274.80 | 274.80 | 0.15% | 101 |
| Apr 10, 2026 | 275.20 | 276.00 | 272.00 | 274.40 | 274.40 | -0.51% | 43 |
| Apr 9, 2026 | 271.60 | 276.60 | 271.60 | 275.80 | 275.80 | 0.88% | 665 |
| Apr 8, 2026 | 281.40 | 281.40 | 267.40 | 273.40 | 273.40 | 1.33% | 278 |
| Apr 7, 2026 | 270.80 | 272.60 | 269.80 | 269.80 | 269.80 | 0.82% | 256 |
| Apr 2, 2026 | 262.80 | 267.60 | 262.80 | 267.60 | 267.60 | - | 20 |
| Apr 1, 2026 | 270.00 | 271.80 | 267.00 | 267.60 | 267.60 | -0.22% | 140 |
| Mar 31, 2026 | 267.20 | 270.20 | 267.20 | 268.20 | 268.20 | 1.67% | 56 |
| Mar 30, 2026 | 256.80 | 265.40 | 256.80 | 263.80 | 263.80 | 2.01% | 410 |
| Mar 27, 2026 | 256.20 | 258.60 | 256.20 | 258.60 | 258.60 | 1.17% | 104 |
| Mar 26, 2026 | 256.40 | 257.60 | 255.60 | 255.60 | 255.60 | -1.39% | 70 |
| Mar 25, 2026 | 257.00 | 259.20 | 257.00 | 259.20 | 259.20 | 1.41% | 68 |
| Mar 24, 2026 | 256.00 | 257.80 | 255.60 | 255.60 | 255.60 | -0.54% | 70 |
| Mar 23, 2026 | 256.00 | 260.00 | 252.80 | 257.00 | 257.00 | 0.71% | 279 |
| Mar 20, 2026 | 264.40 | 264.80 | 255.20 | 255.20 | 255.20 | -4.28% | 125 |
| Mar 19, 2026 | 261.00 | 269.00 | 261.00 | 266.60 | 266.60 | -0.67% | 370 |
| Mar 18, 2026 | 273.20 | 273.20 | 268.40 | 268.40 | 268.40 | -1.03% | 499 |
| Mar 17, 2026 | 261.00 | 271.20 | 261.00 | 271.20 | 271.20 | 3.59% | 340 |
| Mar 16, 2026 | 263.80 | 264.40 | 261.60 | 261.80 | 261.80 | -0.15% | 35 |
| Mar 13, 2026 | 257.40 | 262.20 | 257.40 | 262.20 | 262.20 | 1.16% | 205 |
| Mar 12, 2026 | 248.60 | 259.20 | 248.60 | 259.20 | 259.20 | 4.85% | 290 |
| Mar 11, 2026 | 247.20 | 248.00 | 247.00 | 247.20 | 247.20 | -0.64% | 219 |
| Mar 10, 2026 | 248.60 | 251.20 | 247.60 | 248.80 | 248.80 | 0.32% | 155 |
| Mar 9, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 0.24% | 40 |
| Mar 6, 2026 | 250.80 | 253.60 | 247.00 | 247.40 | 247.40 | -2.29% | 500 |
| Mar 5, 2026 | 249.60 | 253.20 | 249.60 | 253.20 | 253.20 | 0.48% | 166 |
| Mar 4, 2026 | 247.60 | 252.00 | 247.60 | 252.00 | 252.00 | 0.88% | 675 |
| Mar 3, 2026 | 254.20 | 254.20 | 246.60 | 249.80 | 249.80 | -2.27% | 197 |
| Mar 2, 2026 | 251.00 | 255.60 | 251.00 | 255.60 | 255.60 | -0.08% | 231 |
| Feb 27, 2026 | 254.00 | 257.80 | 254.00 | 255.80 | 255.80 | 1.03% | 262 |
| Feb 26, 2026 | 253.20 | 255.00 | 251.60 | 253.20 | 253.20 | -0.55% | 48 |
| Feb 25, 2026 | 252.60 | 254.60 | 252.60 | 254.60 | 254.60 | -0.16% | 70 |
| Feb 24, 2026 | 249.80 | 255.00 | 249.20 | 255.00 | 255.00 | 1.84% | 3,939 |
| Feb 23, 2026 | 247.40 | 252.20 | 247.40 | 250.40 | 250.40 | -0.48% | 2,190 |
| Feb 20, 2026 | 248.00 | 251.60 | 248.00 | 251.60 | 251.60 | 1.13% | 124 |
| Feb 19, 2026 | 245.00 | 250.20 | 245.00 | 248.80 | 248.80 | 0.89% | 78 |
| Feb 18, 2026 | 250.00 | 250.00 | 244.40 | 246.60 | 246.60 | -0.88% | 2,190 |
| Feb 17, 2026 | 247.00 | 249.00 | 247.00 | 248.80 | 248.80 | 0.97% | 31 |
| Feb 16, 2026 | 249.60 | 249.60 | 246.40 | 246.40 | 246.40 | -0.96% | 239 |
| Feb 13, 2026 | 248.80 | 251.00 | 248.80 | 248.80 | 248.80 | -0.80% | 55 |
| Feb 12, 2026 | 244.20 | 250.80 | 244.20 | 250.80 | 250.80 | 2.45% | 316 |
| Feb 11, 2026 | 242.20 | 245.80 | 242.20 | 244.80 | 244.80 | 0.49% | 193 |