Hannover Rück SE (HVRRY)
OTCMKTS · Delayed Price · Currency is USD
47.28
-0.15 (-0.32%)
Sep 11, 2025, 3:37 PM EDT
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.45 | 47.61 | 47.42 | 47.43 | 47.43 | -0.53% | 5,115 |
| Sep 9, 2025 | 47.69 | 47.75 | 47.60 | 47.68 | 47.68 | -0.45% | 8,668 |
| Sep 8, 2025 | 47.86 | 48.81 | 47.73 | 47.90 | 47.90 | 0.56% | 15,438 |
| Sep 5, 2025 | 47.96 | 47.96 | 47.63 | 47.63 | 47.63 | -0.42% | 7,412 |
| Sep 4, 2025 | 48.00 | 48.03 | 47.77 | 47.83 | 47.83 | 0.67% | 9,075 |
| Sep 3, 2025 | 47.30 | 47.61 | 47.25 | 47.51 | 47.51 | -0.21% | 12,604 |
| Sep 2, 2025 | 47.47 | 47.93 | 47.47 | 47.61 | 47.61 | -1.93% | 16,241 |
| Aug 29, 2025 | 48.54 | 49.04 | 48.54 | 48.55 | 48.55 | -0.37% | 5,109 |
| Aug 28, 2025 | 48.54 | 48.76 | 48.54 | 48.73 | 48.73 | 0.18% | 6,687 |
| Aug 27, 2025 | 48.47 | 48.72 | 48.41 | 48.64 | 48.64 | -0.07% | 5,239 |
| Aug 26, 2025 | 48.68 | 48.80 | 48.55 | 48.68 | 48.68 | -0.21% | 8,355 |
| Aug 25, 2025 | 49.24 | 49.31 | 48.74 | 48.78 | 48.78 | -1.56% | 8,272 |
| Aug 22, 2025 | 49.52 | 50.31 | 49.39 | 49.55 | 49.55 | - | 4,253 |
| Aug 21, 2025 | 49.43 | 49.57 | 49.43 | 49.55 | 49.55 | -0.20% | 4,842 |
| Aug 20, 2025 | 49.65 | 49.93 | 49.39 | 49.65 | 49.65 | 1.38% | 6,330 |
| Aug 19, 2025 | 49.19 | 49.33 | 48.98 | 48.98 | 48.98 | 0.01% | 9,374 |
| Aug 18, 2025 | 49.80 | 49.80 | 48.97 | 48.97 | 48.97 | -2.06% | 10,051 |
| Aug 15, 2025 | 49.86 | 50.25 | 49.86 | 50.00 | 50.00 | 0.59% | 6,590 |
| Aug 14, 2025 | 49.83 | 50.04 | 49.46 | 49.71 | 49.71 | -1.17% | 10,494 |
| Aug 13, 2025 | 49.94 | 50.50 | 49.94 | 50.30 | 50.30 | -0.05% | 2,754 |
| Aug 12, 2025 | 49.90 | 50.32 | 49.68 | 50.32 | 50.32 | -2.06% | 6,162 |
| Aug 11, 2025 | 51.81 | 51.81 | 50.93 | 51.38 | 51.38 | -1.28% | 7,194 |
| Aug 8, 2025 | 51.80 | 52.27 | 51.48 | 52.05 | 52.05 | -3.22% | 20,205 |
| Aug 7, 2025 | 53.98 | 53.98 | 53.58 | 53.78 | 53.78 | 1.31% | 3,832 |
| Aug 6, 2025 | 52.70 | 53.40 | 52.70 | 53.08 | 53.08 | 1.61% | 3,795 |
| Aug 5, 2025 | 51.79 | 52.86 | 51.79 | 52.24 | 52.24 | -0.37% | 15,536 |
| Aug 4, 2025 | 51.50 | 52.47 | 51.44 | 52.44 | 52.44 | 2.89% | 6,660 |
| Aug 1, 2025 | 50.63 | 51.38 | 50.41 | 50.97 | 50.97 | 0.70% | 7,157 |
| Jul 31, 2025 | 50.58 | 51.19 | 50.38 | 50.61 | 50.61 | -0.43% | 12,940 |
| Jul 30, 2025 | 50.95 | 51.83 | 50.02 | 50.83 | 50.83 | -2.14% | 16,765 |
| Jul 29, 2025 | 51.37 | 51.95 | 51.37 | 51.94 | 51.94 | 0.44% | 7,001 |
| Jul 28, 2025 | 51.70 | 52.49 | 51.20 | 51.71 | 51.71 | -1.84% | 7,415 |
| Jul 25, 2025 | 52.13 | 53.00 | 52.01 | 52.68 | 52.68 | -1.71% | 17,561 |
| Jul 24, 2025 | 54.96 | 54.96 | 52.75 | 53.60 | 53.60 | -0.08% | 8,789 |
| Jul 23, 2025 | 52.90 | 53.81 | 52.86 | 53.64 | 53.64 | 1.95% | 166,155 |
| Jul 22, 2025 | 52.16 | 52.77 | 52.10 | 52.62 | 52.62 | 1.34% | 4,315 |
| Jul 21, 2025 | 51.95 | 52.66 | 51.92 | 51.92 | 51.92 | 1.56% | 4,393 |
| Jul 18, 2025 | 51.69 | 52.65 | 51.12 | 51.12 | 51.12 | 0.14% | 6,017 |
| Jul 17, 2025 | 51.35 | 51.72 | 51.05 | 51.05 | 51.05 | -2.03% | 2,801 |
| Jul 16, 2025 | 51.11 | 52.11 | 50.67 | 52.11 | 52.11 | 0.44% | 5,053 |
| Jul 15, 2025 | 51.06 | 51.88 | 50.71 | 51.88 | 51.88 | -0.46% | 4,230 |
| Jul 14, 2025 | 51.10 | 52.12 | 51.10 | 52.12 | 52.12 | 0.87% | 3,790 |
| Jul 11, 2025 | 51.42 | 51.90 | 51.31 | 51.67 | 51.67 | 0.18% | 4,934 |
| Jul 10, 2025 | 52.13 | 52.14 | 51.36 | 51.58 | 51.58 | -1.83% | 5,397 |
| Jul 9, 2025 | 53.37 | 53.37 | 52.31 | 52.54 | 52.54 | 0.77% | 6,100 |
| Jul 8, 2025 | 52.02 | 53.00 | 52.02 | 52.14 | 52.14 | -0.91% | 9,445 |
| Jul 7, 2025 | 52.56 | 52.62 | 52.29 | 52.62 | 52.62 | 0.68% | 5,155 |
| Jul 3, 2025 | 52.24 | 52.60 | 52.08 | 52.27 | 52.27 | 0.16% | 3,743 |
| Jul 2, 2025 | 51.61 | 52.18 | 51.57 | 52.18 | 52.18 | -0.50% | 2,821 |
| Jul 1, 2025 | 52.40 | 52.45 | 52.22 | 52.44 | 52.44 | -0.76% | 3,658 |