Hannover Rück SE (LON:0M9A)
London · Delayed Price · Currency is GBP · Price in EUR 250.20
-2.00 (-0.79%)
At close: Aug 11, 2026
LON:0M9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |