Hannover Rück SE (LON:0M9A)
London · Delayed Price · Currency is GBP · Price in EUR 278.20
+0.60 (0.22%)
At close: Apr 21, 2026
LON:0M9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 278.20 | 281.40 | 275.60 | 279.65 | 279.65 | 0.52% | 14,249 |
| Apr 21, 2026 | 277.30 | 280.00 | 277.00 | 278.20 | 278.20 | 0.22% | 8,803 |
| Apr 20, 2026 | 274.40 | 278.60 | 274.20 | 277.60 | 277.60 | 0.44% | 6,362 |
| Apr 17, 2026 | 275.00 | 277.60 | 275.00 | 276.38 | 276.38 | 0.50% | 15,315 |
| Apr 16, 2026 | 273.90 | 275.60 | 273.00 | 275.00 | 275.00 | 0.92% | 69,158 |
| Apr 15, 2026 | 273.60 | 274.60 | 271.40 | 272.50 | 272.50 | -0.14% | 13,476 |
| Apr 14, 2026 | 274.50 | 274.80 | 272.00 | 272.89 | 272.89 | -0.20% | 38,860 |
| Apr 13, 2026 | 272.80 | 274.80 | 270.40 | 273.44 | 273.44 | -0.76% | 11,713 |
| Apr 10, 2026 | 276.80 | 277.20 | 272.00 | 275.52 | 275.52 | 0.67% | 9,399 |
| Apr 9, 2026 | 273.60 | 275.20 | 272.80 | 273.70 | 273.70 | 0.62% | 8,099 |
| Apr 8, 2026 | 277.70 | 278.20 | 266.80 | 272.00 | 272.00 | - | 147,089 |
| Apr 7, 2026 | 271.60 | 274.40 | 269.80 | 272.00 | 272.00 | 0.82% | 61,409 |
| Apr 2, 2026 | 267.00 | 270.00 | 266.00 | 269.80 | 269.80 | 0.97% | 21,517 |
| Apr 1, 2026 | 268.60 | 270.00 | 265.80 | 267.20 | 267.20 | 0.19% | 24,010 |
| Mar 31, 2026 | 266.10 | 268.40 | 266.10 | 266.70 | 266.70 | 1.90% | 11,332 |
| Mar 30, 2026 | 258.30 | 265.60 | 257.60 | 261.72 | 261.72 | 1.44% | 50,710 |
| Mar 27, 2026 | 257.30 | 260.00 | 256.60 | 258.00 | 258.00 | 0.79% | 51,083 |
| Mar 26, 2026 | 255.80 | 258.00 | 254.40 | 255.98 | 255.98 | -0.54% | 12,439 |
| Mar 25, 2026 | 257.40 | 259.20 | 256.70 | 257.37 | 257.37 | 0.69% | 13,330 |
| Mar 24, 2026 | 256.30 | 258.40 | 254.60 | 255.60 | 255.60 | -0.96% | 40,724 |
| Mar 23, 2026 | 255.50 | 260.20 | 254.60 | 258.08 | 258.08 | -1.68% | 31,969 |
| Mar 20, 2026 | 265.30 | 266.20 | 260.00 | 262.48 | 262.48 | -1.31% | 31,210 |
| Mar 19, 2026 | 266.40 | 269.20 | 264.40 | 265.98 | 265.98 | -1.79% | 94,205 |
| Mar 18, 2026 | 273.40 | 274.00 | 266.80 | 270.82 | 270.82 | 3.05% | 27,644 |
| Mar 17, 2026 | 262.00 | 273.80 | 261.80 | 262.80 | 262.80 | -0.15% | 269,444 |
| Mar 16, 2026 | 260.50 | 265.00 | 259.40 | 263.20 | 263.20 | 0.52% | 30,040 |
| Mar 13, 2026 | 258.80 | 263.50 | 258.80 | 261.84 | 261.84 | 1.46% | 13,563 |
| Mar 12, 2026 | 250.50 | 259.20 | 248.60 | 258.07 | 258.07 | 4.28% | 23,059 |
| Mar 11, 2026 | 247.70 | 249.00 | 246.40 | 247.48 | 247.48 | -0.95% | 17,243 |
| Mar 10, 2026 | 248.60 | 251.00 | 248.40 | 249.85 | 249.85 | 0.19% | 131,916 |
| Mar 9, 2026 | 247.40 | 250.60 | 243.60 | 249.38 | 249.38 | 0.13% | 13,493 |
| Mar 6, 2026 | 251.70 | 253.40 | 246.80 | 249.05 | 249.05 | -1.25% | 45,329 |
| Mar 5, 2026 | 250.80 | 252.80 | 249.60 | 252.20 | 252.20 | 0.52% | 10,378 |
| Mar 4, 2026 | 249.20 | 252.00 | 249.60 | 250.89 | 250.89 | 1.24% | 8,760 |
| Mar 3, 2026 | 251.60 | 253.00 | 246.20 | 247.82 | 247.82 | -3.27% | 21,606 |
| Mar 2, 2026 | 251.50 | 256.60 | 250.00 | 256.20 | 256.20 | 0.06% | 44,765 |
| Feb 27, 2026 | 254.10 | 258.40 | 254.80 | 256.04 | 256.04 | 1.12% | 43,630 |
| Feb 26, 2026 | 252.60 | 255.00 | 249.40 | 253.20 | 253.20 | 0.08% | 6,229 |
| Feb 25, 2026 | 253.70 | 255.00 | 253.00 | 253.00 | 253.00 | -0.08% | 45,330 |
| Feb 24, 2026 | 248.90 | 255.00 | 247.80 | 253.19 | 253.19 | 1.60% | 33,948 |
| Feb 23, 2026 | 250.90 | 253.20 | 249.20 | 249.20 | 249.20 | -0.73% | 8,640 |
| Feb 20, 2026 | 248.70 | 251.40 | 248.80 | 251.03 | 251.03 | 1.43% | 8,077 |
| Feb 19, 2026 | 245.40 | 249.00 | 245.60 | 247.50 | 247.50 | 0.94% | 7,291 |
| Feb 18, 2026 | 248.60 | 249.00 | 243.60 | 245.20 | 245.20 | -1.08% | 19,311 |
| Feb 17, 2026 | 245.80 | 250.20 | 246.00 | 247.88 | 247.88 | 0.17% | 21,867 |
| Feb 16, 2026 | 248.70 | 249.00 | 245.80 | 247.47 | 247.47 | 0.14% | 7,377 |
| Feb 13, 2026 | 250.30 | 251.00 | 246.60 | 247.13 | 247.13 | -0.93% | 6,947 |
| Feb 12, 2026 | 244.70 | 250.80 | 244.80 | 249.45 | 249.45 | 2.32% | 12,945 |
| Feb 11, 2026 | 242.80 | 245.60 | 241.80 | 243.80 | 243.80 | 0.43% | 22,020 |
| Feb 10, 2026 | 243.20 | 244.60 | 242.00 | 242.75 | 242.75 | -1.30% | 124,932 |