Hannover Rück SE (FRA:HNRB)
Germany · Delayed Price · Currency is EUR 45.40
-0.40 (-0.87%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:HNRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.87% | - |
| Apr 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Apr 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Apr 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Apr 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Apr 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Apr 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Apr 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Apr 13, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | -0.44% | 100 |
| Apr 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Apr 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.62% | - |
| Apr 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Apr 2, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Apr 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Mar 31, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Mar 30, 2026 | 42.40 | 43.60 | 42.40 | 43.20 | 43.20 | 1.89% | 45 |
| Mar 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Mar 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Mar 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Mar 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.67% | - |
| Mar 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Mar 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.42% | - |
| Mar 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Mar 17, 2026 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 4.17% | 307 |
| Mar 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Mar 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Mar 12, 2026 | 41.00 | 43.40 | 41.00 | 43.40 | 43.40 | 6.37% | 280 |
| Mar 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Mar 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Mar 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Mar 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Mar 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Mar 4, 2026 | 40.80 | 42.20 | 40.80 | 42.20 | 42.20 | 1.44% | 130 |
| Mar 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Mar 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Feb 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Feb 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Feb 25, 2026 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 3.88% | 117 |
| Feb 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Feb 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Feb 20, 2026 | 41.00 | 42.20 | 41.00 | 42.20 | 42.20 | 4.46% | 226 |
| Feb 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Feb 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Feb 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Feb 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Feb 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Feb 12, 2026 | 40.40 | 41.80 | 40.40 | 41.40 | 41.40 | 0.98% | 164 |
| Feb 11, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 1.49% | 122 |