Hannover Rück SE (HVRRY)
OTCMKTS
· Delayed Price · Currency is USD
49.47
-0.49 (-0.99%)
Mar 31, 2025, 12:34 PM EST
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 44.35 | 44.35 | 44.18 | 44.34 | 44.34 | 0.82% | 4,009 |
| Feb 11, 2025 | 43.68 | 44.06 | 43.23 | 43.98 | 43.98 | 0.99% | 5,528 |
| Feb 10, 2025 | 43.65 | 43.70 | 43.55 | 43.55 | 43.55 | 0.18% | 4,332 |
| Feb 7, 2025 | 43.79 | 43.79 | 43.41 | 43.47 | 43.47 | -0.66% | 3,398 |
| Feb 6, 2025 | 43.65 | 43.88 | 43.60 | 43.76 | 43.76 | -2.30% | 6,764 |
| Feb 5, 2025 | 45.68 | 46.44 | 44.72 | 44.79 | 44.79 | - | 6,538 |
| Feb 4, 2025 | 44.09 | 45.09 | 44.09 | 44.79 | 44.79 | 1.35% | 3,477 |
| Feb 3, 2025 | 43.07 | 44.29 | 43.07 | 44.19 | 44.19 | 0.80% | 4,724 |
| Jan 31, 2025 | 44.04 | 44.77 | 43.84 | 43.84 | 43.84 | -3.14% | 2,270 |
| Jan 30, 2025 | 45.25 | 45.26 | 45.25 | 45.26 | 45.26 | 0.23% | 1,962 |
| Jan 29, 2025 | 45.38 | 45.38 | 45.09 | 45.16 | 45.16 | -0.95% | 1,891 |
| Jan 28, 2025 | 45.56 | 45.66 | 45.51 | 45.59 | 45.59 | -0.62% | 2,707 |
| Jan 27, 2025 | 45.80 | 46.19 | 44.98 | 45.88 | 45.88 | 1.71% | 4,673 |
| Jan 24, 2025 | 45.27 | 45.27 | 45.06 | 45.11 | 45.11 | -0.96% | 1,931 |
| Jan 23, 2025 | 45.22 | 45.58 | 45.22 | 45.54 | 45.54 | 0.55% | 2,682 |
| Jan 22, 2025 | 45.51 | 45.65 | 45.10 | 45.29 | 45.29 | 2.48% | 3,759 |
| Jan 21, 2025 | 44.10 | 44.94 | 44.02 | 44.19 | 44.19 | 1.22% | 7,660 |
| Jan 17, 2025 | 43.74 | 43.74 | 43.50 | 43.66 | 43.66 | 0.51% | 4,720 |
| Jan 16, 2025 | 43.25 | 43.89 | 43.25 | 43.44 | 43.44 | 2.51% | 4,513 |