Hannover Rück SE (LON:0M9A)
London · Delayed Price · Currency is GBP · Price in EUR 253.57
-2.00 (-0.78%)
At close: Oct 28, 2025
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 257.30 | 257.60 | 254.60 | 255.57 | 255.57 | 0.04% | 15,978 |
| Oct 24, 2025 | 256.10 | 256.20 | 254.40 | 255.46 | 255.46 | -0.04% | 8,997 |
| Oct 23, 2025 | 256.70 | 257.20 | 255.20 | 255.55 | 255.55 | -0.24% | 6,721 |
| Oct 22, 2025 | 256.40 | 257.40 | 254.80 | 256.16 | 256.16 | 0.52% | 9,018 |
| Oct 21, 2025 | 254.60 | 255.80 | 254.20 | 254.85 | 254.85 | 0.71% | 11,334 |
| Oct 20, 2025 | 252.50 | 254.00 | 250.70 | 253.04 | 253.04 | 1.20% | 64,674 |
| Oct 17, 2025 | 250.30 | 251.40 | 248.60 | 250.05 | 250.05 | -3.38% | 10,565 |
| Oct 16, 2025 | 260.30 | 260.60 | 252.80 | 258.80 | 258.80 | -0.38% | 56,513 |
| Oct 15, 2025 | 262.10 | 263.40 | 259.00 | 259.80 | 259.80 | -0.71% | 57,099 |
| Oct 14, 2025 | 257.30 | 262.20 | 257.20 | 261.65 | 261.65 | 0.35% | 12,772 |
| Oct 13, 2025 | 264.20 | 264.40 | 259.00 | 260.74 | 260.74 | -0.60% | 14,718 |
| Oct 10, 2025 | 263.50 | 265.00 | 261.20 | 262.32 | 262.32 | -0.42% | 6,525 |
| Oct 9, 2025 | 268.80 | 269.00 | 262.80 | 263.42 | 263.42 | -2.00% | 259,112 |
| Oct 8, 2025 | 266.60 | 269.80 | 266.00 | 268.80 | 268.80 | 1.08% | 21,286 |
| Oct 7, 2025 | 265.50 | 268.40 | 264.80 | 265.93 | 265.93 | 1.28% | 98,044 |
| Oct 6, 2025 | 259.40 | 265.50 | 259.20 | 262.56 | 262.56 | 2.78% | 292,592 |
| Oct 3, 2025 | 258.00 | 258.20 | 253.40 | 255.47 | 255.47 | -0.95% | 11,288 |
| Oct 2, 2025 | 259.30 | 259.60 | 256.40 | 257.91 | 257.91 | 0.24% | 10,204 |
| Oct 1, 2025 | 255.80 | 257.60 | 254.80 | 257.30 | 257.30 | 0.73% | 17,338 |
| Sep 30, 2025 | 256.30 | 256.70 | 253.60 | 255.42 | 255.42 | 0.23% | 8,355 |
| Sep 29, 2025 | 254.70 | 256.00 | 254.40 | 254.84 | 254.84 | 0.34% | 12,065 |
| Sep 26, 2025 | 250.60 | 255.30 | 250.20 | 253.99 | 253.99 | 1.94% | 50,430 |
| Sep 25, 2025 | 245.90 | 250.60 | 245.80 | 249.16 | 249.16 | 1.23% | 114,335 |
| Sep 24, 2025 | 243.90 | 246.80 | 243.90 | 246.14 | 246.14 | 0.38% | 10,616 |
| Sep 23, 2025 | 246.20 | 247.00 | 245.20 | 245.20 | 245.20 | -0.06% | 11,962 |
| Sep 22, 2025 | 244.50 | 246.20 | 244.00 | 245.36 | 245.36 | -0.04% | 57,295 |
| Sep 19, 2025 | 245.00 | 246.70 | 244.80 | 245.45 | 245.45 | 0.06% | 32,750 |
| Sep 18, 2025 | 243.70 | 246.00 | 243.40 | 245.30 | 245.30 | 0.70% | 15,625 |
| Sep 17, 2025 | 241.90 | 244.40 | 241.20 | 243.60 | 243.60 | -0.22% | 12,581 |
| Sep 16, 2025 | 246.60 | 246.80 | 241.20 | 244.13 | 244.13 | -2.70% | 34,956 |
| Sep 15, 2025 | 251.90 | 252.20 | 248.00 | 250.90 | 250.90 | 1.16% | 26,362 |
| 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 |