Hannover Rück SE (HVRRY)
OTCMKTS · Delayed Price · Currency is USD
51.12
+0.07 (0.14%)
Jul 18, 2025, 4:00 PM EDT
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 51.87 | 52.90 | 51.87 | 52.84 | 52.84 | 1.07% | 9,209 |
| Jun 27, 2025 | 51.92 | 52.95 | 51.92 | 52.28 | 52.28 | 1.57% | 6,692 |
| Jun 26, 2025 | 51.49 | 51.67 | 51.40 | 51.47 | 51.47 | -0.50% | 26,277 |
| Jun 25, 2025 | 51.38 | 51.94 | 51.38 | 51.73 | 51.73 | 0.33% | 2,380 |
| Jun 24, 2025 | 51.82 | 52.40 | 51.43 | 51.56 | 51.56 | -0.19% | 3,299 |
| Jun 23, 2025 | 51.88 | 52.54 | 51.38 | 51.66 | 51.66 | 0.29% | 3,604 |
| Jun 20, 2025 | 51.90 | 52.52 | 51.50 | 51.51 | 51.51 | -0.73% | 3,085 |
| Jun 18, 2025 | 51.20 | 51.95 | 51.20 | 51.89 | 51.89 | 0.86% | 1,673 |
| Jun 17, 2025 | 51.56 | 52.39 | 51.40 | 51.45 | 51.45 | -0.79% | 3,386 |
| Jun 16, 2025 | 52.22 | 52.88 | 51.86 | 51.86 | 51.86 | -0.17% | 2,434 |
| Jun 13, 2025 | 51.69 | 52.55 | 51.69 | 51.95 | 51.95 | -0.10% | 3,711 |
| Jun 12, 2025 | 52.11 | 52.82 | 52.00 | 52.00 | 52.00 | -0.08% | 4,098 |
| Jun 11, 2025 | 52.38 | 53.16 | 52.04 | 52.04 | 52.04 | -1.51% | 3,672 |
| Jun 10, 2025 | 53.14 | 53.66 | 52.75 | 52.84 | 52.84 | -2.31% | 2,001 |
| Jun 9, 2025 | 53.99 | 54.12 | 53.70 | 54.09 | 54.09 | 0.20% | 3,593 |
| Jun 6, 2025 | 53.99 | 54.12 | 53.98 | 53.98 | 53.98 | 1.70% | 2,281 |
| 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 |