Hannover Rück SE (LON:0M9A)
London · Delayed Price · Currency is GBP · Price in EUR 233.80
-3.20 (-1.35%)
At close: Jan 23, 2026
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 235.20 | 236.00 | 233.40 | 233.80 | 233.80 | -1.35% | 34,972 |
| Jan 22, 2026 | 239.30 | 241.60 | 235.40 | 237.00 | 237.00 | -0.59% | 22,553 |
| Jan 21, 2026 | 240.50 | 241.20 | 236.60 | 238.40 | 238.40 | -1.65% | 24,371 |
| Jan 20, 2026 | 243.90 | 245.00 | 241.20 | 242.40 | 242.40 | -1.00% | 15,036 |
| Jan 19, 2026 | 243.50 | 245.60 | 243.00 | 244.85 | 244.85 | 0.45% | 172,837 |
| Jan 16, 2026 | 242.90 | 245.30 | 242.00 | 243.75 | 243.75 | -0.11% | 105,175 |
| Jan 15, 2026 | 244.60 | 245.60 | 242.80 | 244.02 | 244.02 | 0.79% | 9,213 |
| Jan 14, 2026 | 240.50 | 244.80 | 239.60 | 242.10 | 242.10 | -0.49% | 13,836 |
| Jan 13, 2026 | 246.60 | 246.80 | 241.80 | 243.29 | 243.29 | -1.30% | 27,717 |
| Jan 12, 2026 | 246.90 | 247.80 | 244.60 | 246.50 | 246.50 | -0.24% | 28,891 |
| Jan 9, 2026 | 248.00 | 248.80 | 244.80 | 247.10 | 247.10 | -1.24% | 17,443 |
| Jan 8, 2026 | 247.20 | 251.20 | 246.80 | 250.20 | 250.20 | 1.64% | 77,516 |
| Jan 7, 2026 | 250.70 | 251.00 | 245.20 | 246.17 | 246.17 | -2.97% | 310,548 |
| Jan 6, 2026 | 257.60 | 258.40 | 250.40 | 253.72 | 253.72 | -0.19% | 63,705 |
| Jan 5, 2026 | 258.80 | 259.20 | 251.40 | 254.20 | 254.20 | -1.40% | 41,787 |
| Jan 2, 2026 | 265.40 | 266.40 | 256.80 | 257.80 | 257.80 | -3.37% | 12,419 |
| Dec 30, 2025 | 267.50 | 268.00 | 265.40 | 266.80 | 266.80 | 0.23% | 1,708 |
| Dec 29, 2025 | 267.60 | 268.00 | 264.80 | 266.20 | 266.20 | -0.19% | 16,493 |
| Dec 23, 2025 | 266.30 | 267.80 | 266.00 | 266.71 | 266.71 | 1.02% | 3,065 |
| Dec 22, 2025 | 263.10 | 265.80 | 262.60 | 264.00 | 264.00 | 0.42% | 5,659 |
| Dec 19, 2025 | 261.30 | 264.40 | 261.20 | 262.90 | 262.90 | 1.14% | 100,751 |
| Dec 18, 2025 | 258.50 | 261.00 | 257.40 | 259.95 | 259.95 | 0.18% | 13,739 |
| Dec 17, 2025 | 262.70 | 263.40 | 258.60 | 259.47 | 259.47 | -0.62% | 9,651 |
| Dec 16, 2025 | 262.80 | 263.20 | 260.80 | 261.10 | 261.10 | -0.27% | 6,350 |
| Dec 15, 2025 | 261.90 | 262.20 | 260.00 | 261.80 | 261.80 | 0.53% | 73,986 |
| Dec 12, 2025 | 258.30 | 261.40 | 258.00 | 260.43 | 260.43 | 0.94% | 19,899 |
| Dec 11, 2025 | 257.20 | 259.00 | 256.00 | 258.01 | 258.00 | 0.63% | 13,711 |
| Dec 10, 2025 | 253.50 | 256.60 | 252.20 | 256.40 | 256.40 | 1.02% | 14,658 |
| Dec 9, 2025 | 252.10 | 254.80 | 252.00 | 253.80 | 253.80 | 0.71% | 16,932 |
| Dec 8, 2025 | 250.30 | 252.80 | 249.00 | 252.00 | 252.00 | -0.40% | 11,519 |
| Dec 5, 2025 | 250.40 | 253.80 | 250.20 | 253.00 | 253.00 | -0.62% | 21,917 |
| Dec 4, 2025 | 252.70 | 255.20 | 252.00 | 254.59 | 254.58 | 0.23% | 11,024 |
| Dec 3, 2025 | 255.40 | 256.40 | 251.40 | 254.00 | 254.00 | -1.01% | 14,226 |
| Dec 2, 2025 | 257.70 | 258.00 | 255.80 | 256.59 | 256.59 | -0.32% | 7,344 |
| Dec 1, 2025 | 260.40 | 260.60 | 256.20 | 257.40 | 257.40 | -0.29% | 124,022 |
| Nov 28, 2025 | 259.20 | 259.40 | 256.40 | 258.14 | 258.14 | -0.27% | 15,399 |
| Nov 27, 2025 | 258.50 | 259.80 | 257.40 | 258.84 | 258.84 | 0.25% | 8,660 |
| Nov 26, 2025 | 258.20 | 259.40 | 257.00 | 258.19 | 258.19 | 0.06% | 8,449 |
| Nov 25, 2025 | 255.30 | 258.60 | 253.00 | 258.03 | 258.03 | 1.19% | 159,558 |
| Nov 24, 2025 | 255.30 | 256.40 | 253.60 | 255.00 | 255.00 | 0.05% | 126,565 |
| Nov 21, 2025 | 254.30 | 255.40 | 253.60 | 254.88 | 254.88 | 0.35% | 10,423 |
| Nov 20, 2025 | 253.70 | 254.80 | 252.80 | 254.00 | 254.00 | -0.20% | 39,295 |
| Nov 19, 2025 | 254.70 | 255.00 | 252.40 | 254.51 | 254.51 | -0.06% | 9,981 |
| Nov 18, 2025 | 254.20 | 255.40 | 253.80 | 254.66 | 254.66 | -0.96% | 49,617 |
| Nov 17, 2025 | 259.60 | 259.80 | 255.80 | 257.13 | 257.13 | -0.64% | 11,643 |
| Nov 14, 2025 | 261.20 | 261.60 | 256.50 | 258.80 | 258.80 | -0.63% | 8,339 |
| Nov 13, 2025 | 259.90 | 262.80 | 259.20 | 260.44 | 260.44 | 0.44% | 7,106 |
| Nov 12, 2025 | 261.20 | 262.40 | 258.00 | 259.31 | 259.31 | -0.10% | 7,433 |
| Nov 11, 2025 | 258.60 | 261.60 | 257.40 | 259.58 | 259.58 | 1.16% | 124,371 |
| Nov 10, 2025 | 253.20 | 259.40 | 252.20 | 256.59 | 256.59 | 3.21% | 188,465 |