Hannover Rück SE (FRA:HNRB)
Germany · Delayed Price · Currency is EUR 42.20
-0.80 (-1.86%)
At close: Oct 23, 2025
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | 115 |
| Oct 22, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 2.38% | 115 |
| Oct 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | 4 |
| Oct 20, 2025 | 41.60 | 43.40 | 41.60 | 43.40 | 43.40 | 4.33% | 4 |
| Oct 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | 88 |
| Oct 16, 2025 | 42.80 | 43.80 | 42.60 | 42.60 | 42.60 | -1.39% | 88 |
| Oct 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | 20 |
| Oct 14, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | 20 |
| Oct 13, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | 20 |
| Oct 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | 20 |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | 20 |
| Oct 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 20 |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.29% | 20 |
| Oct 6, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 20 |
| Oct 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 20 |
| Oct 2, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.95% | 20 |
| Oct 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Sep 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Sep 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | - |
| Sep 26, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Sep 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Sep 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Sep 23, 2025 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 1.98% | 20 |
| Sep 22, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 109 |
| Sep 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | 109 |
| Sep 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 109 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | 109 |
| Sep 16, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Sep 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Sep 12, 2025 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | 5.03% | 109 |
| Sep 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Sep 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | 150 |
| Sep 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | 150 |
| Sep 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | 150 |
| Sep 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 150 |
| Sep 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | 150 |
| Sep 2, 2025 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | -1.46% | 150 |
| Sep 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | 150 |
| Aug 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | 150 |
| Aug 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | 150 |
| Aug 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | 150 |
| Aug 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | 150 |
| Aug 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | 150 |
| Aug 22, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 1.90% | 150 |
| Aug 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | 100 |
| Aug 20, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 100 |
| Aug 19, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | 100 |
| Aug 18, 2025 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | - | 100 |
| Aug 15, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 30 |