Hannover Rück SE (HVRRY)
OTCMKTS · Delayed Price · Currency is USD
42.51
-0.08 (-0.19%)
Dec 20, 2024, 4:00 PM EST

Hannover Rück SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202442.4242.5742.2442.4542.45-0.15%5,823
Dec 20, 202442.0343.0042.0342.5142.51-0.19%6,398
Dec 19, 202442.5943.7242.5942.5942.590.04%3,666
Dec 18, 202443.5043.5042.5442.5842.58-3.00%5,031
Dec 17, 202444.2844.3143.8943.8943.89-1.48%13,489
Dec 16, 202444.7044.7044.4344.5544.55-0.54%7,746
Dec 13, 202444.6145.1644.6144.7944.791.93%1,512
Dec 12, 202444.2944.2943.9143.9443.94-0.87%2,912
Dec 11, 202444.5644.5644.2744.3344.33-0.45%1,933
Dec 10, 202444.5844.6044.4444.5344.53-0.28%2,453
Dec 9, 202444.9644.9644.6544.6544.65-0.95%2,394
Dec 6, 202445.5646.1744.5345.0845.08-0.46%2,496
Dec 5, 202444.9445.4344.9445.2945.291.73%3,716
Dec 4, 202444.3644.7044.3644.5244.520.91%2,522
Dec 3, 202444.1844.2744.1244.1244.12-0.38%5,677
Dec 2, 202444.0344.3243.7944.2944.291.77%6,712
Nov 29, 202443.2543.5643.2543.5243.520.25%2,150
Nov 27, 202443.4543.4843.4143.4143.410.42%2,598
Nov 26, 202443.3144.1943.1643.2343.23-1.32%6,996
Nov 25, 202443.8843.8843.6543.8143.812.04%7,212
Nov 22, 202442.9243.7142.0942.9442.940.06%4,312
Nov 21, 202443.0243.0242.7942.9142.911.80%4,152
Nov 20, 202441.9842.3041.8542.1542.150.04%3,265
Nov 19, 202442.0742.3141.9742.1442.14-0.32%10,487
Nov 18, 202442.0742.4242.0742.2742.27-0.32%9,580
Nov 15, 202443.6943.6942.2442.4142.410.66%14,951
Nov 14, 202444.4644.4642.1342.1342.13-0.78%10,103
Nov 13, 202442.4942.6542.3442.4642.46-0.26%5,849
Nov 12, 202444.8344.8342.3142.5742.57-2.32%3,915
Nov 11, 202443.6043.7743.5643.5843.582.32%7,151
Nov 8, 202442.6742.7642.5142.5942.59-1.32%6,196
Nov 7, 202443.4043.4443.0343.1643.160.97%2,950
Nov 6, 202442.6442.7542.6242.7442.74-1.88%1,948
Nov 5, 202443.5744.2043.2243.5643.560.86%3,788
Nov 4, 202443.1243.3943.0443.1943.19-0.05%6,415
Nov 1, 202443.6043.8443.2043.2143.21-1.41%2,664
Oct 31, 202443.5743.8343.4943.8343.83-0.20%3,505
Oct 30, 202443.6444.0343.6443.9243.92-0.30%4,943
Oct 29, 202444.1444.2144.0544.0544.05-1.41%3,549
Oct 28, 202444.6544.9944.5744.6844.681.43%3,394
Oct 25, 202444.2544.4344.0544.0544.05-1.26%2,086
Oct 24, 202444.8445.5244.5144.6144.610.23%2,497
Oct 23, 202444.4744.6944.4444.5144.51-1.03%2,056
Oct 22, 202444.8947.3144.8644.9744.97-1.46%1,929
Oct 21, 202446.3846.3845.6445.6445.64-3.80%2,254
Oct 18, 202446.5147.4446.5147.4447.443.03%2,579
Oct 17, 202446.3646.3645.9546.0546.05-1.93%2,713
Oct 16, 202447.0147.0146.7946.9546.95-1.55%2,830
Oct 15, 202447.8147.8147.6947.6947.690.48%8,093
Oct 14, 202447.3247.6547.3247.4647.46-0.42%2,716
Oct 11, 202447.3547.6647.3547.6647.661.47%1,499
Oct 10, 202447.0747.0746.8346.9746.972.53%1,654
Oct 9, 202445.1445.8245.1445.8145.811.04%2,507
Oct 8, 202445.1845.3445.1745.3445.342.06%3,740
Oct 7, 202444.7044.7444.4244.4244.42-3.35%9,777
Oct 4, 202445.7845.9645.7845.9645.960.91%1,423
Oct 3, 202445.8045.8045.5545.5545.55-1.52%1,840
Oct 2, 202446.5847.1746.2546.2546.25-0.17%2,278
Oct 1, 202448.4248.4246.3346.3346.33-2.55%2,549
Sep 30, 202447.4847.5447.4847.5447.540.40%2,085
Sep 27, 202447.5147.5847.3447.3547.350.33%1,720
Sep 26, 202447.0047.3246.9947.2047.200.73%1,632
Sep 25, 202446.9846.9846.8346.8646.86-0.39%2,624
Sep 24, 202446.8347.2746.8347.0447.040.38%2,383
Sep 23, 202446.7746.8646.6946.8646.86-0.17%1,314
Sep 20, 202446.9746.9746.8646.9446.94-0.15%3,497
Sep 19, 202446.9247.0346.9247.0147.011.05%1,123
Sep 18, 202446.9346.9346.5246.5246.520.06%2,516
Sep 17, 202446.9346.9346.4746.4946.49-2.31%6,751
Sep 16, 202447.5947.6847.5347.5947.591.36%2,826
Sep 13, 202447.0047.1446.9346.9546.950.67%2,120
Sep 12, 202446.3446.7646.3446.6446.640.32%1,602
Sep 11, 202446.5346.5346.4346.4946.49-0.86%9,469
Sep 10, 202446.5946.8946.5646.8946.890.35%8,981
Sep 9, 202446.7546.8146.7346.7346.730.60%2,055
Sep 6, 202446.6446.6446.4546.4546.45-2.59%1,271
Sep 5, 202447.6047.7947.4747.6847.68-0.73%1,814
Sep 4, 202447.5748.0447.5748.0348.030.23%1,937
Sep 3, 202447.8447.9247.6847.9247.920.82%2,368
Aug 30, 202447.3047.5347.2047.5347.530.91%4,016
Aug 29, 202447.0647.8047.0647.1047.10-1.17%3,003
Aug 28, 202447.9247.9447.6647.6647.660.17%3,932
Aug 27, 202447.4847.6047.4847.5847.580.34%2,760
Aug 26, 202447.3347.5947.3347.4247.420.25%6,438
Aug 23, 202447.8147.8147.2847.3047.301.64%2,241
Aug 22, 202446.4746.5446.4646.5446.541.36%2,508
Aug 21, 202445.8445.9145.8445.9145.91-0.15%1,145
Aug 20, 202445.6945.9845.6945.9845.980.87%45,941
Aug 19, 202445.1845.6545.1845.5845.581.18%2,029
Aug 16, 202444.9545.5044.8445.0545.051.46%1,840
Aug 15, 202443.8544.4643.8544.4044.402.47%3,414
Aug 14, 202443.1243.7243.1243.3343.332.08%2,049
Aug 13, 202442.0342.4541.8242.4542.452.49%4,820
Aug 12, 202443.0843.9540.8741.4241.425.41%4,871
Aug 9, 202439.4739.5539.2939.2939.290.36%4,347
Aug 8, 202439.0439.6339.0139.1539.150.90%6,777
Aug 7, 202438.9339.4938.8038.8038.800.21%17,062
Aug 6, 202438.8039.2138.4038.7238.72-0.73%8,965
Aug 5, 202438.9139.8238.8939.0139.01-3.02%6,261
Aug 2, 202440.0040.2939.7840.2240.220.88%12,094