Hannover Rück SE (HVRRY)
OTCMKTS
· Delayed Price · Currency is USD
54.10
+0.81 (1.52%)
Apr 25, 2025, 4:00 PM EDT
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 53.06 | 54.10 | 53.06 | 54.10 | 54.10 | 0.05% | 3,649 |
| Apr 24, 2025 | 53.26 | 54.08 | 52.91 | 54.08 | 54.08 | 1.44% | 2,791 |
| Apr 23, 2025 | 53.29 | 54.17 | 52.86 | 53.31 | 53.31 | -0.96% | 4,385 |
| Apr 22, 2025 | 53.60 | 54.31 | 53.56 | 53.83 | 53.83 | 1.38% | 3,317 |
| Apr 21, 2025 | 52.85 | 53.09 | 52.65 | 53.09 | 53.09 | 0.61% | 2,784 |
| Apr 17, 2025 | 52.58 | 53.09 | 52.58 | 52.77 | 52.77 | 0.67% | 6,531 |
| Apr 16, 2025 | 54.78 | 54.78 | 52.33 | 52.42 | 52.42 | 1.31% | 8,910 |
| Apr 15, 2025 | 51.96 | 52.20 | 51.27 | 51.74 | 51.74 | 1.50% | 47,360 |
| Apr 14, 2025 | 51.07 | 51.35 | 50.98 | 50.98 | 50.98 | 1.30% | 8,208 |
| Apr 11, 2025 | 50.40 | 50.40 | 49.69 | 50.32 | 50.32 | 2.54% | 45,327 |
| Apr 10, 2025 | 49.32 | 49.98 | 48.88 | 49.07 | 49.07 | -0.36% | 15,408 |
| Apr 9, 2025 | 46.63 | 49.45 | 46.60 | 49.25 | 49.25 | 7.42% | 12,243 |
| Apr 8, 2025 | 48.90 | 48.90 | 45.64 | 45.85 | 45.85 | 1.89% | 18,763 |
| Apr 7, 2025 | 46.80 | 46.80 | 44.67 | 45.00 | 45.00 | -6.48% | 7,495 |
| Apr 4, 2025 | 48.75 | 49.33 | 48.12 | 48.12 | 48.12 | -6.17% | 15,616 |
| Apr 3, 2025 | 51.51 | 51.73 | 51.28 | 51.28 | 51.28 | 1.61% | 7,934 |
| Apr 2, 2025 | 50.10 | 50.50 | 50.06 | 50.47 | 50.47 | 0.62% | 21,982 |
| Apr 1, 2025 | 50.17 | 50.24 | 49.95 | 50.16 | 50.16 | 0.97% | 3,915 |
| Mar 31, 2025 | 50.00 | 50.00 | 49.13 | 49.68 | 49.68 | -0.56% | 31,745 |
| Mar 28, 2025 | 50.10 | 50.10 | 49.85 | 49.96 | 49.96 | -0.21% | 2,208 |
| Mar 27, 2025 | 49.80 | 50.07 | 49.60 | 50.07 | 50.07 | 1.29% | 3,559 |
| Mar 26, 2025 | 49.99 | 50.06 | 49.27 | 49.43 | 49.43 | -0.40% | 2,117 |
| Mar 25, 2025 | 49.69 | 49.77 | 49.41 | 49.63 | 49.63 | 0.75% | 4,938 |
| Mar 24, 2025 | 49.29 | 50.01 | 49.14 | 49.26 | 49.26 | 0.87% | 3,214 |
| Mar 21, 2025 | 48.86 | 49.50 | 48.83 | 48.83 | 48.83 | -0.53% | 5,627 |
| Mar 20, 2025 | 48.48 | 49.35 | 48.48 | 49.09 | 49.09 | -0.36% | 2,370 |
| Mar 19, 2025 | 49.11 | 49.27 | 49.11 | 49.27 | 49.27 | -1.56% | 3,022 |
| Mar 18, 2025 | 50.07 | 50.19 | 49.97 | 50.05 | 50.05 | 1.58% | 16,489 |
| Mar 17, 2025 | 49.23 | 50.22 | 49.23 | 49.27 | 49.27 | -0.71% | 3,532 |
| Mar 14, 2025 | 49.65 | 50.36 | 49.44 | 49.62 | 49.62 | 0.22% | 3,626 |
| Mar 13, 2025 | 50.00 | 50.01 | 49.35 | 49.51 | 49.51 | 0.59% | 3,589 |
| Mar 12, 2025 | 49.58 | 49.58 | 49.17 | 49.22 | 49.22 | 0.95% | 4,135 |
| Mar 11, 2025 | 48.75 | 49.39 | 48.41 | 48.76 | 48.76 | 0.99% | 3,387 |
| Mar 10, 2025 | 47.88 | 48.34 | 47.88 | 48.28 | 48.28 | -0.47% | 4,364 |
| Mar 7, 2025 | 47.94 | 48.51 | 47.94 | 48.51 | 48.51 | 1.61% | 12,108 |
| Mar 6, 2025 | 48.20 | 48.30 | 47.55 | 47.74 | 47.74 | -0.95% | 1,834 |
| Mar 5, 2025 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 3.04% | 2,935 |
| Mar 4, 2025 | 46.47 | 46.98 | 46.45 | 46.78 | 46.78 | 2.13% | 5,303 |
| Mar 3, 2025 | 46.08 | 46.42 | 45.58 | 45.81 | 45.81 | 3.74% | 5,245 |
| Feb 28, 2025 | 44.42 | 44.52 | 43.98 | 44.16 | 44.16 | 0.20% | 4,567 |
| Feb 27, 2025 | 44.19 | 44.49 | 43.98 | 44.07 | 44.07 | -0.22% | 2,507 |
| Feb 26, 2025 | 44.48 | 44.53 | 44.16 | 44.16 | 44.16 | 1.77% | 2,148 |
| Feb 25, 2025 | 43.42 | 43.95 | 43.26 | 43.39 | 43.39 | 0.56% | 6,166 |
| Feb 24, 2025 | 43.15 | 43.67 | 43.15 | 43.15 | 43.15 | 1.08% | 7,415 |
| Feb 21, 2025 | 42.78 | 43.32 | 42.64 | 42.69 | 42.69 | -0.33% | 4,396 |
| Feb 20, 2025 | 42.86 | 42.98 | 42.82 | 42.83 | 42.83 | -0.64% | 5,722 |
| Feb 19, 2025 | 43.21 | 43.35 | 42.91 | 43.11 | 43.11 | -3.58% | 9,489 |
| Feb 18, 2025 | 44.59 | 44.79 | 44.59 | 44.71 | 44.71 | 2.19% | 3,296 |
| Feb 14, 2025 | 44.04 | 44.04 | 43.75 | 43.75 | 43.75 | -0.68% | 2,330 |
| Feb 13, 2025 | 44.40 | 44.76 | 44.05 | 44.05 | 44.05 | -0.65% | 5,792 |