Hannover Rück SE (SWX:HNR1)
Switzerland · Delayed Price · Currency is CHF 220.40
-3.80 (-1.69%)
At close: May 13, 2026
SWX:HNR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -1.69% | - |
| May 12, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - | - |
| May 11, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -1.92% | - |
| May 8, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -0.87% | - |
| May 7, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -3.76% | - |
| May 6, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 228.15 | - | - |
| May 5, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 228.15 | -0.42% | - |
| May 4, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 229.11 | -0.82% | - |
| Apr 30, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 231.01 | - | - |
| Apr 29, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 231.01 | -2.96% | - |
| Apr 28, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 238.06 | - | - |
| Apr 27, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 238.06 | -1.81% | - |
| Apr 24, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 23, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 22, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 21, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 20, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 17, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 16, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 15, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 14, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 13, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 10, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | - | - |
| Apr 9, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 242.44 | 3.41% | 1 |
| Apr 8, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 234.44 | - | - |
| Apr 7, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 234.44 | 1.40% | - |
| Apr 2, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 231.20 | 2.27% | - |
| Apr 1, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 226.06 | - | - |
| Mar 31, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 226.06 | - | - |
| Mar 30, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 226.06 | 0.08% | - |
| Mar 27, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 225.87 | - | - |
| Mar 26, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 225.87 | - | - |
| Mar 25, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 225.87 | - | - |
| Mar 24, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 225.87 | - | - |
| Mar 23, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 225.87 | -1.33% | 10 |
| Mar 20, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 228.91 | - | - |
| Mar 19, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 228.91 | - | - |
| Mar 18, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 228.91 | - | - |
| Mar 17, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 228.91 | 8.48% | - |
| Mar 16, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 211.01 | - | - |
| Mar 13, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 211.01 | - | - |
| Mar 12, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 211.01 | - | - |
| Mar 11, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 211.01 | - | - |
| Mar 10, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 211.01 | - | - |
| Mar 9, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 211.01 | -2.89% | 40 |
| Mar 6, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 217.30 | - | - |
| Mar 5, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 217.30 | - | - |
| Mar 4, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 217.30 | - | - |
| Mar 3, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 217.30 | - | - |
| Mar 2, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 217.30 | - | - |