Hannover Rück SE (FRA:HNRB)
Germany · Delayed Price · Currency is EUR 42.60
-0.40 (-0.93%)
Last updated: Nov 27, 2025, 8:02 AM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Nov 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Nov 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Nov 11, 2025 | 42.60 | 43.80 | 42.60 | 43.80 | 43.80 | 4.78% | 484 |
| Nov 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Nov 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Nov 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Nov 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Nov 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Nov 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Oct 31, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 0.48% | 30 |
| Oct 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Oct 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Oct 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Oct 27, 2025 | 42.40 | 42.80 | 42.40 | 42.40 | 42.40 | 0.47% | 87 |
| Oct 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Oct 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Oct 14, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Oct 13, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Oct 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Oct 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.29% | - |
| Oct 6, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Oct 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Oct 2, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.95% | - |
| 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 |