Hannover Rück SE (FRA:HNRB)
Germany · Delayed Price · Currency is EUR 37.20
-0.40 (-1.06%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:HNRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | - | -2.08% | - |
| Jun 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| May 29, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| May 28, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| May 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| May 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| May 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| May 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| May 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| May 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| May 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| May 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| May 15, 2026 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | 2.05% | 21 |
| May 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| May 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| May 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 305 |
| May 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| May 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.26% | - |
| May 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 39.70 | -3.74% | - |
| May 6, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 41.24 | 1.42% | - |
| May 5, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 40.67 | -1.40% | - |
| May 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 41.24 | 1.42% | - |
| Apr 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 40.67 | -4.09% | - |
| Apr 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.40 | 0.46% | - |
| Apr 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.21 | -2.67% | - |
| Apr 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.36 | -0.44% | - |
| Apr 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 43.56 | -0.44% | - |
| Apr 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 43.75 | -0.87% | - |
| Apr 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.13 | - | - |
| Apr 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.13 | 0.88% | - |
| Apr 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 43.75 | - | - |
| Apr 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 43.75 | - | - |
| Apr 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 43.75 | 0.89% | - |
| Apr 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.36 | -0.44% | - |
| Apr 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 43.56 | -0.44% | - |
| Apr 13, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 43.75 | -0.44% | 100 |
| Apr 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 43.94 | 1.33% | - |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.36 | -1.75% | - |
| Apr 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.13 | 3.62% | - |
| Apr 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 42.59 | 1.38% | - |
| Apr 2, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.01 | -2.24% | - |
| Apr 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 42.98 | 1.83% | - |
| Mar 31, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.21 | 1.39% | - |
| Mar 30, 2026 | 42.40 | 43.60 | 42.40 | 43.20 | 41.63 | 1.89% | 45 |
| Mar 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 40.86 | - | - |
| Mar 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 40.86 | - | - |
| Mar 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 40.86 | 0.95% | - |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 40.47 | - | - |
| Mar 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 40.47 | -3.67% | - |
| Mar 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.01 | 0.93% | - |