Hannover Rück SE (LON:0M9A)
London · Delayed Price · Currency is GBP · Price in EUR 259.00
+5.10 (2.01%)
At close: Sep 24, 2026
LON:0M9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 252.40 | 259.00 | 251.80 | 259.00 | 259.00 | 2.01% | 10,217 |
| Sep 23, 2026 | 254.10 | 255.20 | 252.40 | 253.90 | 253.90 | 0.33% | 26,495 |
| Sep 22, 2026 | 254.50 | 256.20 | 251.00 | 253.06 | 253.06 | -0.61% | 51,857 |
| Sep 21, 2026 | 252.60 | 255.20 | 250.60 | 254.60 | 254.60 | 0.77% | 12,204 |
| Sep 18, 2026 | 255.30 | 255.20 | 251.40 | 252.65 | 252.65 | -1.78% | 7,058 |
| Sep 17, 2026 | 255.20 | 258.00 | 254.60 | 257.24 | 257.24 | 0.87% | 20,390 |
| Sep 16, 2026 | 254.20 | 256.00 | 253.80 | 255.02 | 255.02 | -0.37% | 44,099 |
| Sep 15, 2026 | 253.20 | 257.00 | 252.80 | 255.98 | 255.97 | 0.71% | 7,274 |
| Sep 14, 2026 | 251.90 | 255.20 | 251.40 | 254.18 | 254.18 | 1.05% | 9,555 |
| Sep 11, 2026 | 251.00 | 253.00 | 250.00 | 251.54 | 251.54 | 0.46% | 132,814 |
| Sep 10, 2026 | 246.70 | 251.60 | 246.20 | 250.40 | 250.40 | 2.23% | 56,005 |
| Sep 9, 2026 | 247.20 | 247.40 | 244.00 | 244.92 | 244.92 | -1.65% | 30,926 |
| Sep 8, 2026 | 253.40 | 254.60 | 247.40 | 249.03 | 249.03 | -2.47% | 30,440 |
| Sep 7, 2026 | 259.00 | 260.60 | 253.60 | 255.35 | 255.35 | -2.31% | 10,139 |
| Sep 4, 2026 | 262.10 | 262.80 | 260.40 | 261.40 | 261.40 | -0.46% | 48,715 |
| Sep 3, 2026 | 260.40 | 263.40 | 260.20 | 262.62 | 262.62 | 0.87% | 43,289 |
| Sep 2, 2026 | 259.60 | 261.20 | 258.80 | 260.35 | 260.34 | 0.36% | 59,297 |
| Sep 1, 2026 | 258.20 | 260.40 | 257.80 | 259.40 | 259.40 | 0.58% | 42,364 |
| Aug 31, 2026 | 258.40 | 258.80 | 256.80 | 257.90 | 257.90 | 0.12% | 11,646 |
| Aug 28, 2026 | 257.00 | 258.60 | 255.20 | 257.60 | 257.60 | 0.79% | 7,310 |
| Aug 27, 2026 | 255.10 | 257.00 | 254.20 | 255.58 | 255.58 | -0.09% | 42,965 |
| Aug 26, 2026 | 253.80 | 256.20 | 253.20 | 255.80 | 255.80 | 0.55% | 124,230 |
| Aug 25, 2026 | 251.50 | 254.80 | 251.00 | 254.40 | 254.40 | 1.60% | 32,690 |
| Aug 24, 2026 | 251.40 | 252.80 | 249.20 | 250.40 | 250.40 | -0.27% | 25,607 |
| Aug 21, 2026 | 250.60 | 252.40 | 249.40 | 251.09 | 251.09 | 0.56% | 27,479 |
| Aug 20, 2026 | 250.50 | 251.00 | 247.80 | 249.70 | 249.70 | -0.76% | 50,164 |
| Aug 19, 2026 | 255.90 | 256.60 | 250.60 | 251.60 | 251.60 | -1.69% | 9,688 |
| Aug 18, 2026 | 254.90 | 257.00 | 254.60 | 255.92 | 255.92 | 0.76% | 135,756 |
| Aug 17, 2026 | 252.30 | 255.40 | 251.60 | 254.00 | 254.00 | 0.45% | 6,863 |
| Aug 14, 2026 | 251.20 | 255.40 | 250.60 | 252.85 | 252.85 | 1.55% | 5,397 |
| Aug 13, 2026 | 249.80 | 251.10 | 247.20 | 249.00 | 249.00 | -0.64% | 12,184 |
| Aug 12, 2026 | 250.90 | 252.20 | 247.40 | 250.60 | 250.60 | 0.16% | 135,419 |
| Aug 11, 2026 | 252.00 | 253.00 | 249.60 | 250.20 | 250.20 | -0.79% | 18,001 |
| Aug 10, 2026 | 253.10 | 253.40 | 250.60 | 252.20 | 252.20 | -0.55% | 12,358 |
| Aug 7, 2026 | 249.40 | 254.60 | 248.80 | 253.60 | 253.60 | 0.88% | 6,318 |
| Aug 6, 2026 | 250.60 | 253.10 | 249.60 | 251.40 | 251.40 | 0.72% | 45,150 |
| Aug 5, 2026 | 247.00 | 249.80 | 246.60 | 249.60 | 249.60 | 0.75% | 8,510 |
| Aug 4, 2026 | 251.10 | 252.00 | 246.60 | 247.73 | 247.73 | -1.18% | 23,156 |
| Aug 3, 2026 | 249.90 | 252.80 | 249.00 | 250.68 | 250.68 | -0.05% | 8,246 |
| Jul 31, 2026 | 252.70 | 253.40 | 250.40 | 250.80 | 250.80 | -1.49% | 50,505 |
| Jul 30, 2026 | 256.00 | 257.40 | 252.00 | 254.60 | 254.60 | -0.27% | 8,859 |
| Jul 29, 2026 | 257.70 | 258.00 | 252.60 | 255.30 | 255.30 | -0.57% | 5,703 |
| Jul 28, 2026 | 255.90 | 258.40 | 254.60 | 256.76 | 256.76 | 0.32% | 7,825 |
| Jul 27, 2026 | 253.50 | 258.20 | 253.20 | 255.93 | 255.93 | 1.08% | 7,549 |
| Jul 24, 2026 | 251.50 | 253.20 | 248.70 | 253.20 | 253.20 | 2.11% | 10,904 |
| Jul 23, 2026 | 248.20 | 249.80 | 244.20 | 247.97 | 247.97 | -0.99% | 23,622 |
| Jul 22, 2026 | 248.30 | 251.70 | 247.40 | 250.45 | 250.45 | 1.11% | 43,182 |
| Jul 21, 2026 | 253.80 | 253.60 | 246.00 | 247.70 | 247.70 | -2.22% | 5,015 |
| 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 |