Hannover Rück SE (HVRRY)
OTCMKTS
· Delayed Price · Currency is USD
53.08
-0.80 (-1.48%)
Jun 5, 2025, 3:51 PM EDT
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 54.10 | 54.10 | 53.08 | 53.08 | 53.08 | -1.48% | 2,731 |
| Jun 4, 2025 | 53.45 | 54.17 | 53.45 | 53.88 | 53.88 | 1.53% | 1,057 |
| Jun 3, 2025 | 53.40 | 54.12 | 53.07 | 53.07 | 53.07 | -0.75% | 2,644 |
| Jun 2, 2025 | 54.21 | 54.21 | 53.47 | 53.47 | 53.47 | 0.87% | 4,095 |
| May 30, 2025 | 52.64 | 53.22 | 52.64 | 53.01 | 53.01 | 0.57% | 3,450 |
| May 29, 2025 | 52.62 | 53.07 | 52.41 | 52.71 | 52.71 | 0.51% | 1,975 |
| May 28, 2025 | 53.34 | 53.34 | 52.23 | 52.44 | 52.44 | -0.51% | 3,977 |
| May 27, 2025 | 53.67 | 54.50 | 52.71 | 52.71 | 52.71 | -1.40% | 3,959 |
| May 23, 2025 | 52.63 | 53.46 | 52.23 | 53.46 | 53.46 | -0.38% | 3,734 |
| May 22, 2025 | 53.05 | 53.66 | 52.77 | 53.66 | 53.66 | 2.19% | 3,023 |
| May 21, 2025 | 53.55 | 53.63 | 52.51 | 52.51 | 52.51 | 0.31% | 2,201 |
| May 20, 2025 | 53.78 | 53.78 | 52.35 | 52.35 | 52.35 | -0.32% | 3,867 |
| May 19, 2025 | 52.92 | 54.41 | 52.35 | 52.52 | 52.52 | -2.38% | 5,359 |
| May 16, 2025 | 51.33 | 53.80 | 51.33 | 53.80 | 53.80 | 4.44% | 2,503 |
| May 15, 2025 | 51.76 | 53.46 | 51.14 | 51.51 | 51.51 | 2.26% | 4,629 |
| May 14, 2025 | 50.35 | 51.39 | 50.04 | 50.38 | 50.38 | 0.45% | 3,898 |
| May 13, 2025 | 50.03 | 52.01 | 49.72 | 50.15 | 50.15 | -4.87% | 10,438 |
| May 12, 2025 | 51.45 | 53.92 | 51.10 | 52.72 | 52.72 | 0.02% | 5,714 |
| May 9, 2025 | 52.89 | 55.40 | 52.71 | 52.71 | 52.71 | -2.75% | 6,276 |
| May 8, 2025 | 54.00 | 54.20 | 52.54 | 54.20 | 52.54 | 0.17% | 4,143 |
| May 7, 2025 | 54.68 | 54.92 | 54.00 | 54.11 | 52.46 | -0.99% | 2,153 |
| May 6, 2025 | 55.38 | 55.38 | 54.65 | 54.65 | 52.98 | -0.71% | 2,470 |
| May 5, 2025 | 54.60 | 55.04 | 54.60 | 55.04 | 53.36 | 2.25% | 3,466 |
| May 2, 2025 | 53.66 | 54.34 | 53.43 | 53.83 | 52.18 | 0.62% | 3,104 |
| May 1, 2025 | 53.29 | 53.50 | 53.29 | 53.50 | 51.86 | -0.35% | 3,333 |
| Apr 30, 2025 | 52.98 | 54.29 | 52.98 | 53.69 | 52.04 | 0.66% | 4,007 |
| Apr 29, 2025 | 52.72 | 53.33 | 52.72 | 53.33 | 51.70 | 1.01% | 2,170 |
| Apr 28, 2025 | 52.15 | 54.17 | 52.10 | 52.80 | 51.19 | -2.40% | 5,624 |
| Apr 25, 2025 | 53.06 | 54.10 | 53.06 | 54.10 | 52.45 | 0.05% | 3,649 |
| Apr 24, 2025 | 53.26 | 54.08 | 52.91 | 54.08 | 52.42 | 1.44% | 2,791 |
| Apr 23, 2025 | 53.29 | 54.17 | 52.86 | 53.31 | 51.68 | -0.96% | 4,385 |
| Apr 22, 2025 | 53.60 | 54.31 | 53.56 | 53.83 | 52.18 | 1.38% | 3,317 |
| Apr 21, 2025 | 52.85 | 53.09 | 52.65 | 53.09 | 51.47 | 0.61% | 2,784 |
| Apr 17, 2025 | 52.58 | 53.09 | 52.58 | 52.77 | 51.16 | 0.67% | 6,531 |
| Apr 16, 2025 | 54.78 | 54.78 | 52.33 | 52.42 | 50.82 | 1.31% | 8,910 |
| Apr 15, 2025 | 51.96 | 52.20 | 51.27 | 51.74 | 50.16 | 1.50% | 47,360 |
| Apr 14, 2025 | 51.07 | 51.35 | 50.98 | 50.98 | 49.42 | 1.30% | 8,208 |
| Apr 11, 2025 | 50.40 | 50.40 | 49.69 | 50.32 | 48.78 | 2.54% | 45,327 |
| Apr 10, 2025 | 49.32 | 49.98 | 48.88 | 49.07 | 47.57 | -0.36% | 15,408 |
| Apr 9, 2025 | 46.63 | 49.45 | 46.60 | 49.25 | 47.74 | 7.42% | 12,243 |
| Apr 8, 2025 | 48.90 | 48.90 | 45.64 | 45.85 | 44.45 | 1.89% | 18,763 |
| Apr 7, 2025 | 46.80 | 46.80 | 44.67 | 45.00 | 43.62 | -6.48% | 7,495 |
| Apr 4, 2025 | 48.75 | 49.33 | 48.12 | 48.12 | 46.65 | -6.17% | 15,616 |
| Apr 3, 2025 | 51.51 | 51.73 | 51.28 | 51.28 | 49.72 | 1.61% | 7,934 |
| Apr 2, 2025 | 50.10 | 50.50 | 50.06 | 50.47 | 48.93 | 0.62% | 21,982 |
| Apr 1, 2025 | 50.17 | 50.24 | 49.95 | 50.16 | 48.63 | 0.97% | 3,915 |
| Mar 31, 2025 | 50.00 | 50.00 | 49.13 | 49.68 | 48.16 | -0.56% | 31,745 |
| Mar 28, 2025 | 50.10 | 50.10 | 49.85 | 49.96 | 48.43 | -0.21% | 2,208 |
| Mar 27, 2025 | 49.80 | 50.07 | 49.60 | 50.07 | 48.53 | 1.29% | 3,559 |
| Mar 26, 2025 | 49.99 | 50.06 | 49.27 | 49.43 | 47.91 | -0.40% | 2,117 |