Hannover Rück SE (HVRRY)
OTCMKTS
· Delayed Price · Currency is USD
42.15
+0.01 (0.02%)
Nov 20, 2024, 4:00 PM EST
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 41.98 | 42.30 | 41.85 | 42.15 | 42.15 | 0.04% | 3,265 |
| Nov 19, 2024 | 42.07 | 42.31 | 41.97 | 42.14 | 42.14 | -0.32% | 10,487 |
| Nov 18, 2024 | 42.07 | 42.42 | 42.07 | 42.27 | 42.27 | -0.32% | 9,580 |
| Nov 15, 2024 | 43.69 | 43.69 | 42.24 | 42.41 | 42.41 | 0.66% | 14,951 |
| Nov 14, 2024 | 44.46 | 44.46 | 42.13 | 42.13 | 42.13 | -0.78% | 10,103 |
| Nov 13, 2024 | 42.49 | 42.65 | 42.34 | 42.46 | 42.46 | -0.26% | 5,849 |
| Nov 12, 2024 | 44.83 | 44.83 | 42.31 | 42.57 | 42.57 | -2.32% | 3,915 |
| Nov 11, 2024 | 43.60 | 43.77 | 43.56 | 43.58 | 43.58 | 2.32% | 7,151 |
| Nov 8, 2024 | 42.67 | 42.76 | 42.51 | 42.59 | 42.59 | -1.32% | 6,196 |
| Nov 7, 2024 | 43.40 | 43.44 | 43.03 | 43.16 | 43.16 | 0.97% | 2,950 |
| Nov 6, 2024 | 42.64 | 42.75 | 42.62 | 42.74 | 42.74 | -1.88% | 1,948 |
| Nov 5, 2024 | 43.57 | 44.20 | 43.22 | 43.56 | 43.56 | 0.86% | 3,788 |
| Nov 4, 2024 | 43.12 | 43.39 | 43.04 | 43.19 | 43.19 | -0.05% | 6,415 |
| Nov 1, 2024 | 43.60 | 43.84 | 43.20 | 43.21 | 43.21 | -1.41% | 2,664 |
| Oct 31, 2024 | 43.57 | 43.83 | 43.49 | 43.83 | 43.83 | -0.20% | 3,505 |
| Oct 30, 2024 | 43.64 | 44.03 | 43.64 | 43.92 | 43.92 | -0.30% | 4,943 |
| Oct 29, 2024 | 44.14 | 44.21 | 44.05 | 44.05 | 44.05 | -1.41% | 3,549 |
| Oct 28, 2024 | 44.65 | 44.99 | 44.57 | 44.68 | 44.68 | 1.43% | 3,394 |
| Oct 25, 2024 | 44.25 | 44.43 | 44.05 | 44.05 | 44.05 | -1.26% | 2,086 |
| Oct 24, 2024 | 44.84 | 45.52 | 44.51 | 44.61 | 44.61 | 0.23% | 2,497 |
| Oct 23, 2024 | 44.47 | 44.69 | 44.44 | 44.51 | 44.51 | -1.03% | 2,056 |
| Oct 22, 2024 | 44.89 | 47.31 | 44.86 | 44.97 | 44.97 | -1.46% | 1,929 |
| Oct 21, 2024 | 46.38 | 46.38 | 45.64 | 45.64 | 45.64 | -3.80% | 2,254 |
| Oct 18, 2024 | 46.51 | 47.44 | 46.51 | 47.44 | 47.44 | 3.03% | 2,579 |
| Oct 17, 2024 | 46.36 | 46.36 | 45.95 | 46.05 | 46.05 | -1.93% | 2,713 |
| Oct 16, 2024 | 47.01 | 47.01 | 46.79 | 46.95 | 46.95 | -1.55% | 2,830 |
| Oct 15, 2024 | 47.81 | 47.81 | 47.69 | 47.69 | 47.69 | 0.48% | 8,093 |
| Oct 14, 2024 | 47.32 | 47.65 | 47.32 | 47.46 | 47.46 | -0.42% | 2,716 |
| Oct 11, 2024 | 47.35 | 47.66 | 47.35 | 47.66 | 47.66 | 1.47% | 1,499 |
| Oct 10, 2024 | 47.07 | 47.07 | 46.83 | 46.97 | 46.97 | 2.53% | 1,654 |
| Oct 9, 2024 | 45.14 | 45.82 | 45.14 | 45.81 | 45.81 | 1.04% | 2,507 |
| Oct 8, 2024 | 45.18 | 45.34 | 45.17 | 45.34 | 45.34 | 2.06% | 3,740 |
| Oct 7, 2024 | 44.70 | 44.74 | 44.42 | 44.42 | 44.42 | -3.35% | 9,777 |
| Oct 4, 2024 | 45.78 | 45.96 | 45.78 | 45.96 | 45.96 | 0.91% | 1,423 |
| Oct 3, 2024 | 45.80 | 45.80 | 45.55 | 45.55 | 45.55 | -1.52% | 1,840 |
| Oct 2, 2024 | 46.58 | 47.17 | 46.25 | 46.25 | 46.25 | -0.17% | 2,278 |
| Oct 1, 2024 | 48.42 | 48.42 | 46.33 | 46.33 | 46.33 | -2.55% | 2,549 |
| Sep 30, 2024 | 47.48 | 47.54 | 47.48 | 47.54 | 47.54 | 0.40% | 2,085 |
| Sep 27, 2024 | 47.51 | 47.58 | 47.34 | 47.35 | 47.35 | 0.33% | 1,720 |
| Sep 26, 2024 | 47.00 | 47.32 | 46.99 | 47.20 | 47.20 | 0.73% | 1,632 |
| Sep 25, 2024 | 46.98 | 46.98 | 46.83 | 46.86 | 46.86 | -0.39% | 2,624 |
| Sep 24, 2024 | 46.83 | 47.27 | 46.83 | 47.04 | 47.04 | 0.38% | 2,383 |
| Sep 23, 2024 | 46.77 | 46.86 | 46.69 | 46.86 | 46.86 | -0.17% | 1,314 |
| Sep 20, 2024 | 46.97 | 46.97 | 46.86 | 46.94 | 46.94 | -0.15% | 3,497 |
| Sep 19, 2024 | 46.92 | 47.03 | 46.92 | 47.01 | 47.01 | 1.05% | 1,123 |
| Sep 18, 2024 | 46.93 | 46.93 | 46.52 | 46.52 | 46.52 | 0.06% | 2,516 |
| Sep 17, 2024 | 46.93 | 46.93 | 46.47 | 46.49 | 46.49 | -2.31% | 6,751 |
| Sep 16, 2024 | 47.59 | 47.68 | 47.53 | 47.59 | 47.59 | 1.36% | 2,826 |
| Sep 13, 2024 | 47.00 | 47.14 | 46.93 | 46.95 | 46.95 | 0.67% | 2,120 |
| Sep 12, 2024 | 46.34 | 46.76 | 46.34 | 46.64 | 46.64 | 0.32% | 1,602 |
| Sep 11, 2024 | 46.53 | 46.53 | 46.43 | 46.49 | 46.49 | -0.86% | 9,469 |
| Sep 10, 2024 | 46.59 | 46.89 | 46.56 | 46.89 | 46.89 | 0.35% | 8,981 |
| Sep 9, 2024 | 46.75 | 46.81 | 46.73 | 46.73 | 46.73 | 0.60% | 2,055 |
| Sep 6, 2024 | 46.64 | 46.64 | 46.45 | 46.45 | 46.45 | -2.59% | 1,271 |
| Sep 5, 2024 | 47.60 | 47.79 | 47.47 | 47.68 | 47.68 | -0.73% | 1,814 |
| Sep 4, 2024 | 47.57 | 48.04 | 47.57 | 48.03 | 48.03 | 0.23% | 1,937 |
| Sep 3, 2024 | 47.84 | 47.92 | 47.68 | 47.92 | 47.92 | 0.82% | 2,368 |
| Aug 30, 2024 | 47.30 | 47.53 | 47.20 | 47.53 | 47.53 | 0.91% | 4,016 |
| Aug 29, 2024 | 47.06 | 47.80 | 47.06 | 47.10 | 47.10 | -1.17% | 3,003 |
| Aug 28, 2024 | 47.92 | 47.94 | 47.66 | 47.66 | 47.66 | 0.17% | 3,932 |
| Aug 27, 2024 | 47.48 | 47.60 | 47.48 | 47.58 | 47.58 | 0.34% | 2,760 |
| Aug 26, 2024 | 47.33 | 47.59 | 47.33 | 47.42 | 47.42 | 0.25% | 6,438 |
| Aug 23, 2024 | 47.81 | 47.81 | 47.28 | 47.30 | 47.30 | 1.64% | 2,241 |
| Aug 22, 2024 | 46.47 | 46.54 | 46.46 | 46.54 | 46.54 | 1.36% | 2,508 |
| Aug 21, 2024 | 45.84 | 45.91 | 45.84 | 45.91 | 45.91 | -0.15% | 1,145 |
| Aug 20, 2024 | 45.69 | 45.98 | 45.69 | 45.98 | 45.98 | 0.87% | 45,941 |
| Aug 19, 2024 | 45.18 | 45.65 | 45.18 | 45.58 | 45.58 | 1.18% | 2,029 |
| Aug 16, 2024 | 44.95 | 45.50 | 44.84 | 45.05 | 45.05 | 1.46% | 1,840 |
| Aug 15, 2024 | 43.85 | 44.46 | 43.85 | 44.40 | 44.40 | 2.47% | 3,414 |
| Aug 14, 2024 | 43.12 | 43.72 | 43.12 | 43.33 | 43.33 | 2.08% | 2,049 |
| Aug 13, 2024 | 42.03 | 42.45 | 41.82 | 42.45 | 42.45 | 2.49% | 4,820 |
| Aug 12, 2024 | 43.08 | 43.95 | 40.87 | 41.42 | 41.42 | 5.41% | 4,871 |
| Aug 9, 2024 | 39.47 | 39.55 | 39.29 | 39.29 | 39.29 | 0.36% | 4,347 |
| Aug 8, 2024 | 39.04 | 39.63 | 39.01 | 39.15 | 39.15 | 0.90% | 6,777 |
| Aug 7, 2024 | 38.93 | 39.49 | 38.80 | 38.80 | 38.80 | 0.21% | 17,062 |
| Aug 6, 2024 | 38.80 | 39.21 | 38.40 | 38.72 | 38.72 | -0.73% | 8,965 |
| Aug 5, 2024 | 38.91 | 39.82 | 38.89 | 39.01 | 39.01 | -3.02% | 6,261 |
| Aug 2, 2024 | 40.00 | 40.29 | 39.78 | 40.22 | 40.22 | 0.88% | 12,094 |
| Aug 1, 2024 | 40.02 | 40.05 | 39.81 | 39.87 | 39.87 | -3.88% | 7,224 |
| Jul 31, 2024 | 43.52 | 43.52 | 41.40 | 41.48 | 41.48 | -0.58% | 1,850 |
| Jul 30, 2024 | 41.64 | 41.76 | 41.64 | 41.72 | 41.72 | 1.16% | 2,494 |
| Jul 29, 2024 | 41.50 | 41.50 | 41.12 | 41.24 | 41.24 | -1.08% | 4,399 |
| Jul 26, 2024 | 41.56 | 41.81 | 41.53 | 41.69 | 41.69 | 1.12% | 3,655 |
| Jul 25, 2024 | 41.34 | 41.39 | 41.23 | 41.23 | 41.23 | -0.54% | 3,990 |
| Jul 24, 2024 | 41.44 | 41.58 | 41.37 | 41.45 | 41.45 | -0.71% | 3,573 |
| Jul 23, 2024 | 41.70 | 41.82 | 41.20 | 41.75 | 41.75 | -1.70% | 4,465 |
| Jul 22, 2024 | 41.84 | 42.47 | 41.74 | 42.47 | 42.47 | 3.31% | 4,905 |
| Jul 19, 2024 | 41.55 | 41.92 | 41.11 | 41.11 | 41.11 | -3.86% | 34,009 |
| Jul 18, 2024 | 42.81 | 43.23 | 42.38 | 42.76 | 42.76 | -0.72% | 12,920 |
| Jul 17, 2024 | 42.49 | 43.07 | 42.49 | 43.07 | 43.07 | 1.01% | 1,701 |
| Jul 16, 2024 | 42.57 | 42.70 | 42.49 | 42.64 | 42.64 | -1.80% | 7,817 |
| Jul 15, 2024 | 43.53 | 43.53 | 43.42 | 43.42 | 43.42 | -0.41% | 2,585 |
| Jul 12, 2024 | 43.47 | 43.60 | 43.47 | 43.60 | 43.60 | 0.81% | 3,628 |
| Jul 11, 2024 | 43.14 | 43.25 | 43.11 | 43.25 | 43.25 | 0.12% | 11,244 |
| Jul 10, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 0.65% | 4,281 |
| Jul 9, 2024 | 42.94 | 42.98 | 42.84 | 42.92 | 42.92 | -0.51% | 2,477 |
| Jul 8, 2024 | 43.28 | 43.30 | 43.14 | 43.14 | 43.14 | 2.49% | 3,089 |
| Jul 5, 2024 | 42.15 | 42.54 | 42.01 | 42.09 | 42.09 | 0.50% | 2,199 |
| Jul 3, 2024 | 41.61 | 41.88 | 41.49 | 41.88 | 41.88 | -0.10% | 1,623 |
| Jul 2, 2024 | 41.87 | 42.24 | 41.69 | 41.92 | 41.92 | -2.51% | 2,562 |