Hannover Rück SE (VIE:HNR1)
Austria · Delayed Price · Currency is EUR 267.20
+1.40 (0.53%)
At close: Dec 23, 2025
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 266.00 | 267.20 | 266.00 | 267.20 | 267.20 | 0.53% | - |
| Dec 22, 2025 | 263.00 | 265.80 | 263.00 | 265.80 | 265.80 | 0.61% | - |
| Dec 19, 2025 | 261.20 | 264.20 | 261.20 | 264.20 | 264.20 | 0.23% | - |
| Dec 18, 2025 | 256.80 | 263.60 | 256.80 | 263.60 | 263.60 | 1.62% | 3 |
| Dec 17, 2025 | 261.80 | 261.80 | 259.40 | 259.40 | 259.40 | -0.77% | - |
| Dec 16, 2025 | 263.60 | 263.60 | 261.40 | 261.40 | 261.40 | -0.15% | 1 |
| Dec 15, 2025 | 262.60 | 262.60 | 261.00 | 261.80 | 261.80 | 0.61% | 60 |
| Dec 12, 2025 | 258.40 | 260.60 | 258.40 | 260.20 | 260.20 | 0.70% | - |
| Dec 11, 2025 | 257.00 | 258.40 | 257.00 | 258.40 | 258.40 | 0.86% | - |
| Dec 10, 2025 | 252.60 | 256.20 | 252.60 | 256.20 | 256.20 | 0.95% | - |
| Dec 9, 2025 | 252.20 | 254.20 | 252.20 | 253.80 | 253.80 | 0.79% | - |
| Dec 8, 2025 | 251.80 | 252.80 | 251.80 | 251.80 | 251.80 | -0.16% | - |
| Dec 5, 2025 | 252.20 | 253.00 | 251.20 | 252.20 | 252.20 | -0.94% | - |
| Dec 4, 2025 | 253.60 | 254.80 | 253.60 | 254.60 | 254.60 | 1.11% | - |
| Dec 3, 2025 | 254.60 | 254.60 | 251.80 | 251.80 | 251.80 | -1.87% | - |
| Dec 2, 2025 | 257.40 | 257.40 | 256.20 | 256.60 | 256.60 | -0.39% | - |
| Dec 1, 2025 | 259.80 | 259.80 | 256.80 | 257.60 | 257.60 | -0.39% | - |
| Nov 28, 2025 | 258.00 | 259.00 | 257.00 | 258.60 | 258.60 | -0.31% | - |
| Nov 27, 2025 | 257.80 | 259.40 | 257.80 | 259.40 | 259.40 | 0.54% | - |
| Nov 26, 2025 | 258.80 | 258.80 | 258.00 | 258.00 | 258.00 | -0.08% | 4 |
| Nov 25, 2025 | 253.40 | 258.20 | 253.40 | 258.20 | 258.20 | 1.49% | - |
| Nov 24, 2025 | 255.20 | 255.20 | 254.00 | 254.40 | 254.40 | -0.31% | - |
| Nov 21, 2025 | 253.60 | 255.20 | 253.60 | 255.20 | 255.20 | 0.55% | - |
| Nov 20, 2025 | 253.40 | 253.80 | 253.40 | 253.80 | 253.80 | - | - |
| Nov 19, 2025 | 255.20 | 255.20 | 253.80 | 253.80 | 253.80 | -0.55% | - |
| Nov 18, 2025 | 254.20 | 255.20 | 254.20 | 255.20 | 255.20 | -0.47% | - |
| Nov 17, 2025 | 259.00 | 259.00 | 256.40 | 256.40 | 256.40 | -0.77% | 3 |
| Nov 14, 2025 | 260.60 | 260.60 | 257.60 | 258.40 | 258.40 | -0.92% | 39 |
| Nov 13, 2025 | 261.60 | 261.60 | 259.40 | 260.80 | 260.80 | 0.93% | 15 |
| Nov 12, 2025 | 260.20 | 260.20 | 258.40 | 258.40 | 258.40 | -0.31% | - |
| Nov 11, 2025 | 258.20 | 261.20 | 258.20 | 259.20 | 259.20 | 0.78% | - |
| Nov 10, 2025 | 256.00 | 258.20 | 253.60 | 257.20 | 257.20 | 3.46% | - |
| Nov 7, 2025 | 250.80 | 250.80 | 247.00 | 248.60 | 248.60 | -0.48% | - |
| Nov 6, 2025 | 253.00 | 253.00 | 249.20 | 249.80 | 249.80 | -1.11% | - |
| Nov 5, 2025 | 248.40 | 252.60 | 248.40 | 252.60 | 252.60 | 1.85% | - |
| Nov 4, 2025 | 244.20 | 248.00 | 244.00 | 248.00 | 248.00 | 0.98% | - |
| Nov 3, 2025 | 247.80 | 247.80 | 245.60 | 245.60 | 245.60 | -0.65% | - |
| Oct 31, 2025 | 251.00 | 251.00 | 245.60 | 247.20 | 247.20 | -1.90% | - |
| Oct 30, 2025 | 251.80 | 252.00 | 249.40 | 252.00 | 252.00 | 0.40% | - |
| Oct 29, 2025 | 251.00 | 251.60 | 250.00 | 251.00 | 251.00 | -0.55% | - |
| Oct 28, 2025 | 256.20 | 256.20 | 252.40 | 252.40 | 252.40 | -1.33% | - |
| Oct 27, 2025 | 256.40 | 256.40 | 255.20 | 255.80 | 255.80 | - | - |
| Oct 24, 2025 | 256.00 | 256.00 | 254.60 | 255.80 | 255.80 | -0.39% | - |
| Oct 23, 2025 | 257.00 | 257.00 | 256.40 | 256.80 | 256.80 | - | - |
| Oct 22, 2025 | 254.80 | 256.80 | 254.80 | 256.80 | 256.80 | 0.78% | 3 |
| Oct 21, 2025 | 254.80 | 255.00 | 254.40 | 254.80 | 254.80 | 0.63% | - |
| Oct 20, 2025 | 253.40 | 253.40 | 251.20 | 253.20 | 253.20 | 0.80% | - |
| Oct 17, 2025 | 251.00 | 251.20 | 249.40 | 251.20 | 251.20 | -1.18% | - |
| Oct 16, 2025 | 261.20 | 261.20 | 254.00 | 254.20 | 254.20 | -2.00% | 1 |
| Oct 15, 2025 | 263.20 | 263.80 | 259.40 | 259.40 | 259.40 | -1.14% | 2 |