Hannover Rück SE (FRA:HNRB)
Germany · Delayed Price · Currency is EUR 39.20
-1.00 (-2.49%)
At close: Jan 30, 2026
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| Jan 29, 2026 | 38.80 | 40.20 | 38.80 | 40.20 | 40.20 | 3.08% | 55 |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Jan 27, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Jan 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jan 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Jan 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jan 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jan 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jan 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Jan 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jan 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jan 9, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 0.98% | 743 |
| Jan 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Jan 7, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -2.82% | 20 |
| Jan 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jan 5, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.17% | - |
| Jan 2, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -0.90% | 115 |
| Dec 30, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 0.90% | 22 |
| Dec 29, 2025 | 44.20 | 44.80 | 44.00 | 44.20 | 44.20 | 0.91% | 79 |
| Dec 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Dec 22, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Dec 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Dec 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Dec 17, 2025 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 1.86% | 125 |
| Dec 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Dec 15, 2025 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 2.82% | 212 |
| Dec 12, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Dec 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | 7 |
| Dec 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Dec 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Dec 8, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | 21 |
| Dec 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Dec 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Dec 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Dec 2, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Dec 1, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | 0.93% | 100 |
| Nov 28, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 0.94% | 16 |
| Nov 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Nov 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Nov 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Nov 24, 2025 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | 2.88% | 48 |
| Nov 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Nov 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Nov 18, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 0.47% | 48 |
| Nov 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |