Hannover Rück SE (FRA:HNRB)
Germany · Delayed Price · Currency is EUR 43.60
-0.20 (-0.46%)
At close: Aug 1, 2025, 10:00 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | - |
| Jul 30, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | - | -0.45% | 65 |
| Jul 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 65 |
| Jul 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -0.90% | 65 |
| Jul 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -1.33% | 65 |
| Jul 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1.35% | - |
| Jul 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | 0.91% | 65 |
| Jul 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 0.46% | - |
| Jul 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | 65 |
| Jul 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -0.45% | 65 |
| Jul 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1.85% | 65 |
| Jul 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -0.46% | 65 |
| Jul 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -1.81% | 65 |
| Jul 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1.38% | 65 |
| Jul 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -1.80% | 4 |
| Jul 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | - | 4 |
| Jul 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | 0.45% | - |
| Jul 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.45% | 4 |
| Jul 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 0.92% | 4 |
| Jul 4, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | - | 4 |
| Jul 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | - | - |
| Jul 2, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | - | -1.36% | 4 |
| Jul 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.45% | - |
| Jun 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 0.92% | - |
| Jun 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -0.91% | 50 |
| Jun 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | - |
| Jun 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -0.90% | 50 |
| Jun 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | 1.37% | - |
| Jun 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -3.10% | - |
| Jun 20, 2025 | 44.20 | 45.20 | 44.20 | 45.20 | - | 2.73% | 50 |
| Jun 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 300 |
| Jun 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -0.45% | 300 |
| Jun 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | - | 300 |
| Jun 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | - | - |
| Jun 13, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | - | -1.34% | - |
| Jun 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | -1.32% | - |
| Jun 11, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -2.16% | - |
| Jun 10, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | - | -0.43% | 300 |
| Jun 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 1.30% | - |
| Jun 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 500 |
| Jun 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | -0.86% | 500 |
| Jun 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | - |
| Jun 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | 1.31% | - |
| Jun 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -0.43% | 500 |
| May 30, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | - | -0.43% | 500 |
| May 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | 0.43% | 500 |
| May 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| May 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.32% | - |
| May 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.87% | - |
| May 23, 2025 | 46.40 | 46.40 | 45.80 | 45.80 | - | - | 500 |