Hannover Rück SE (LON:0M9A)
London · Delayed Price · Currency is GBP · Price in EUR 253.33
-0.90 (-0.36%)
At close: Jul 20, 2026
LON:0M9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 254.60 | 256.30 | 250.90 | 253.33 | 253.33 | -0.36% | 18,055 |
| Jul 17, 2026 | 252.60 | 256.10 | 252.20 | 254.23 | 254.23 | 1.68% | 39,592 |
| Jul 16, 2026 | 249.40 | 252.20 | 247.00 | 250.02 | 250.02 | - | 34,518 |
| Jul 15, 2026 | 252.80 | 253.00 | 248.00 | 250.03 | 250.03 | -1.13% | 40,797 |
| Jul 14, 2026 | 252.00 | 253.60 | 250.80 | 252.90 | 252.90 | 0.35% | 2,759 |
| Jul 13, 2026 | 251.20 | 253.60 | 251.20 | 252.02 | 252.02 | 0.44% | 228,100 |
| Jul 10, 2026 | 250.40 | 252.60 | 249.50 | 250.90 | 250.90 | 0.48% | 7,262 |
| Jul 9, 2026 | 249.60 | 250.80 | 249.20 | 249.70 | 249.70 | - | 31,991 |
| Jul 8, 2026 | 247.80 | 251.40 | 245.40 | 249.71 | 249.71 | 0.22% | 10,751 |
| Jul 7, 2026 | 245.40 | 249.80 | 244.60 | 249.16 | 249.16 | 1.04% | 30,646 |
| Jul 6, 2026 | 246.30 | 247.20 | 244.00 | 246.60 | 246.60 | 0.98% | 4,625 |
| Jul 3, 2026 | 247.30 | 247.80 | 243.80 | 244.20 | 244.20 | -0.14% | 5,267 |
| Jul 2, 2026 | 244.50 | 247.60 | 243.20 | 244.55 | 244.55 | 1.10% | 15,418 |
| Jul 1, 2026 | 242.80 | 243.80 | 240.00 | 241.90 | 241.90 | 0.19% | 6,724 |
| Jun 30, 2026 | 241.00 | 242.90 | 240.00 | 241.44 | 241.43 | 0.77% | 19,812 |
| Jun 29, 2026 | 238.40 | 241.20 | 237.00 | 239.58 | 239.58 | 0.37% | 4,182 |
| Jun 26, 2026 | 238.40 | 239.00 | 232.27 | 238.70 | 238.70 | 0.29% | 12,216 |
| Jun 25, 2026 | 235.60 | 239.60 | 235.80 | 238.00 | 238.00 | - | 13,251 |
| Jun 24, 2026 | 234.10 | 238.00 | 232.80 | 238.00 | 238.00 | 0.85% | 8,980 |
| Jun 23, 2026 | 235.80 | 237.20 | 233.40 | 236.00 | 236.00 | 0.29% | 105,133 |
| Jun 22, 2026 | 235.30 | 236.40 | 233.00 | 235.33 | 235.33 | 1.04% | 18,190 |
| Jun 19, 2026 | 232.80 | 234.20 | 232.20 | 232.90 | 232.90 | 0.54% | 102,884 |
| Jun 18, 2026 | 232.10 | 233.00 | 230.20 | 231.66 | 231.66 | 1.03% | 19,248 |
| Jun 17, 2026 | 232.30 | 233.00 | 228.20 | 229.30 | 229.30 | -0.85% | 5,050 |
| Jun 16, 2026 | 231.20 | 232.40 | 229.50 | 231.26 | 231.26 | 0.85% | 13,575 |
| Jun 15, 2026 | 231.30 | 232.00 | 228.40 | 229.30 | 229.30 | -0.30% | 6,851 |
| Jun 12, 2026 | 230.80 | 232.70 | 228.20 | 230.00 | 230.00 | -0.43% | 30,857 |
| Jun 11, 2026 | 231.20 | 232.40 | 229.40 | 231.00 | 231.00 | 1.01% | 14,981 |
| Jun 10, 2026 | 228.10 | 231.20 | 227.60 | 228.70 | 228.70 | 0.88% | 20,530 |
| Jun 9, 2026 | 224.70 | 228.20 | 224.00 | 226.70 | 226.70 | 0.67% | 84,516 |
| Jun 8, 2026 | 227.80 | 229.00 | 224.80 | 225.20 | 225.20 | -0.97% | 41,021 |
| Jun 5, 2026 | 225.60 | 227.90 | 225.60 | 227.41 | 227.41 | -0.22% | 10,146 |
| Jun 4, 2026 | 224.80 | 229.20 | 224.40 | 227.91 | 227.91 | 1.36% | 41,898 |
| Jun 3, 2026 | 224.60 | 226.20 | 224.00 | 224.86 | 224.86 | -0.50% | 37,802 |
| Jun 2, 2026 | 227.10 | 228.00 | 224.00 | 226.00 | 226.00 | -0.62% | 22,582 |
| Jun 1, 2026 | 229.60 | 230.80 | 227.20 | 227.40 | 227.40 | -2.55% | 10,532 |
| May 29, 2026 | 236.10 | 236.20 | 231.40 | 233.36 | 233.36 | -1.10% | 52,037 |
| May 28, 2026 | 238.10 | 238.60 | 234.80 | 235.95 | 235.95 | -2.52% | 27,855 |
| May 27, 2026 | 242.20 | 243.40 | 240.20 | 242.04 | 242.04 | 0.02% | 19,489 |
| May 26, 2026 | 244.60 | 244.60 | 241.40 | 242.00 | 242.00 | -0.66% | 23,010 |
| May 25, 2026 | 242.20 | 244.60 | 241.80 | 243.60 | 243.60 | 0.74% | 3,864 |
| May 22, 2026 | 242.60 | 244.60 | 241.40 | 241.80 | 241.80 | -0.69% | 12,754 |
| May 21, 2026 | 247.00 | 249.20 | 242.00 | 243.47 | 243.47 | -1.67% | 19,295 |
| May 20, 2026 | 246.30 | 248.60 | 244.80 | 247.60 | 247.60 | -0.08% | 106,593 |
| May 19, 2026 | 243.80 | 248.60 | 242.20 | 247.80 | 247.80 | 2.40% | 13,869 |
| May 18, 2026 | 238.00 | 243.80 | 237.40 | 242.00 | 242.00 | 1.35% | 64,409 |
| May 15, 2026 | 236.20 | 239.40 | 236.00 | 238.78 | 238.78 | 1.14% | 56,659 |
| May 14, 2026 | 235.60 | 237.20 | 235.00 | 236.10 | 236.10 | 0.41% | 38,886 |
| May 13, 2026 | 234.00 | 236.40 | 234.00 | 235.13 | 235.13 | -0.22% | 12,543 |
| May 12, 2026 | 237.70 | 238.60 | 233.00 | 235.65 | 235.65 | -2.16% | 61,879 |