Hannover Rück SE (LON:0M9A)
London · Delayed Price · Currency is GBP · Price in EUR 248.03
+6.23 (2.58%)
At close: Sep 12, 2025
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 246.10 | 249.80 | 245.60 | 248.03 | 248.03 | 2.58% | 108,577 |
| Sep 11, 2025 | 242.80 | 244.00 | 240.40 | 241.80 | 241.80 | -0.49% | 7,850 |
| Sep 10, 2025 | 243.50 | 244.60 | 242.20 | 243.00 | 243.00 | -0.19% | 19,852 |
| Sep 9, 2025 | 244.50 | 244.80 | 242.80 | 243.47 | 243.47 | -0.22% | 34,734 |
| Sep 8, 2025 | 244.50 | 244.80 | 241.00 | 244.00 | 244.00 | -0.11% | 9,486 |
| Sep 5, 2025 | 247.20 | 247.40 | 243.60 | 244.27 | 244.27 | -0.83% | 8,855 |
| Sep 4, 2025 | 244.60 | 247.40 | 244.40 | 246.33 | 246.33 | 0.79% | 13,943 |
| Sep 3, 2025 | 244.20 | 244.40 | 241.60 | 244.40 | 244.40 | -0.12% | 10,165 |
| Sep 2, 2025 | 246.70 | 247.20 | 243.80 | 244.69 | 244.69 | -1.19% | 10,664 |
| Sep 1, 2025 | 249.70 | 249.60 | 246.20 | 247.63 | 247.63 | -0.71% | 6,427 |
| Aug 29, 2025 | 249.30 | 250.80 | 248.80 | 249.40 | 249.40 | -0.08% | 32,505 |
| Aug 28, 2025 | 251.70 | 252.00 | 249.00 | 249.60 | 249.60 | -0.35% | 5,996 |
| Aug 27, 2025 | 249.90 | 251.00 | 248.40 | 250.48 | 250.48 | 0.35% | 18,608 |
| Aug 26, 2025 | 250.60 | 251.00 | 248.20 | 249.61 | 249.61 | -1.22% | 74,151 |
| Aug 25, 2025 | 251.80 | 253.80 | 251.80 | 252.69 | 252.69 | -0.52% | 4,860 |
| Aug 22, 2025 | 256.00 | 256.40 | 252.60 | 254.00 | 254.00 | -0.47% | 5,080 |
| Aug 21, 2025 | 255.00 | 256.00 | 254.00 | 255.20 | 255.20 | -0.16% | 6,392 |
| Aug 20, 2025 | 252.80 | 256.20 | 252.20 | 255.60 | 255.60 | 1.33% | 8,174 |
| Aug 19, 2025 | 251.50 | 253.20 | 251.00 | 252.25 | 252.25 | -0.14% | 17,347 |
| Aug 18, 2025 | 254.80 | 255.20 | 251.60 | 252.60 | 252.60 | -1.14% | 16,847 |
| Aug 15, 2025 | 255.80 | 256.20 | 254.60 | 255.52 | 255.52 | -0.34% | 18,548 |
| Aug 14, 2025 | 258.40 | 260.80 | 254.80 | 256.40 | 256.40 | -0.05% | 37,162 |
| Aug 13, 2025 | 255.80 | 258.80 | 255.00 | 256.53 | 256.53 | -0.97% | 31,448 |
| Aug 12, 2025 | 262.60 | 264.80 | 255.60 | 259.05 | 259.05 | -2.64% | 70,041 |
| Aug 11, 2025 | 267.50 | 267.80 | 265.20 | 266.07 | 266.07 | -2.68% | 163,344 |
| Aug 8, 2025 | 274.10 | 274.60 | 263.20 | 273.40 | 273.40 | -1.14% | 21,313 |
| Aug 7, 2025 | 274.50 | 279.00 | 273.20 | 276.55 | 276.55 | 2.20% | 8,208 |
| Aug 6, 2025 | 271.10 | 272.40 | 269.40 | 270.61 | 270.61 | 0.71% | 12,246 |
| Aug 5, 2025 | 268.00 | 270.20 | 267.00 | 268.70 | 268.70 | 1.18% | 35,685 |
| Aug 4, 2025 | 262.50 | 267.20 | 261.00 | 265.56 | 265.56 | 0.82% | 17,587 |
| Aug 1, 2025 | 263.00 | 265.00 | 261.40 | 263.39 | 263.39 | -0.38% | 12,743 |
| Jul 31, 2025 | 266.60 | 266.80 | 264.20 | 264.40 | 264.40 | -0.81% | 3,857 |
| Jul 30, 2025 | 267.90 | 268.20 | 265.20 | 266.55 | 266.55 | -0.72% | 20,874 |
| Jul 29, 2025 | 266.30 | 269.00 | 265.80 | 268.48 | 268.48 | 0.51% | 129,023 |
| Jul 28, 2025 | 269.20 | 269.60 | 265.00 | 267.12 | 267.12 | 0.34% | 4,440 |
| Jul 25, 2025 | 269.40 | 270.00 | 265.80 | 266.20 | 266.20 | -1.17% | 23,724 |
| Jul 24, 2025 | 272.90 | 273.20 | 268.20 | 269.36 | 269.36 | -0.60% | 13,627 |
| Jul 23, 2025 | 270.30 | 272.60 | 269.60 | 270.98 | 270.98 | 1.34% | 26,064 |
| Jul 22, 2025 | 266.80 | 268.20 | 266.10 | 267.41 | 267.41 | 0.02% | 5,620 |
| Jul 21, 2025 | 265.50 | 269.00 | 264.40 | 267.36 | 267.36 | 0.51% | 4,037 |
| Jul 18, 2025 | 266.60 | 268.00 | 265.00 | 266.00 | 266.00 | 0.41% | 284,978 |
| Jul 17, 2025 | 265.40 | 266.00 | 263.80 | 264.90 | 264.90 | 0.33% | 7,865 |
| Jul 16, 2025 | 261.90 | 264.80 | 261.60 | 264.02 | 264.02 | 0.31% | 6,447 |
| Jul 15, 2025 | 263.60 | 264.20 | 261.20 | 263.20 | 263.20 | 0.23% | 6,082 |
| Jul 14, 2025 | 263.20 | 263.60 | 261.20 | 262.59 | 262.59 | -0.53% | 10,204 |
| Jul 11, 2025 | 265.00 | 266.20 | 263.00 | 263.99 | 263.99 | -1.57% | 26,562 |
| Jul 10, 2025 | 269.40 | 269.80 | 265.80 | 268.20 | 268.20 | -0.25% | 3,283 |
| Jul 9, 2025 | 268.40 | 271.60 | 268.00 | 268.88 | 268.88 | 0.33% | 167,168 |
| Jul 8, 2025 | 268.00 | 268.60 | 266.20 | 268.00 | 268.00 | -0.46% | 3,678 |
| Jul 7, 2025 | 267.00 | 270.00 | 266.60 | 269.23 | 269.23 | 1.14% | 4,481 |