Hannover Rück SE (VIE:HNR1)
Austria · Delayed Price · Currency is EUR 252.80
-3.80 (-1.48%)
At close: Sep 18, 2026
VIE:HNR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 256.40 | 257.40 | 256.40 | 256.60 | 256.60 | 0.79% | - |
| Sep 16, 2026 | 255.00 | 255.40 | 254.60 | 254.60 | 254.60 | -0.55% | - |
| Sep 15, 2026 | 253.40 | 256.00 | 253.40 | 256.00 | 256.00 | 0.39% | - |
| Sep 14, 2026 | 254.20 | 255.00 | 254.20 | 255.00 | 255.00 | 0.95% | 10 |
| Sep 11, 2026 | 251.00 | 253.00 | 251.00 | 252.60 | 252.60 | 0.56% | - |
| Sep 10, 2026 | 247.80 | 251.20 | 247.80 | 251.20 | 251.20 | 2.53% | - |
| Sep 9, 2026 | 247.20 | 247.20 | 245.00 | 245.00 | 245.00 | -1.61% | 10 |
| Sep 8, 2026 | 254.00 | 254.00 | 248.80 | 249.00 | 249.00 | -2.35% | - |
| Sep 7, 2026 | 257.60 | 257.60 | 254.00 | 255.00 | 255.00 | -2.30% | 2 |
| Sep 4, 2026 | 261.00 | 261.60 | 261.00 | 261.00 | 261.00 | -0.46% | - |
| Sep 3, 2026 | 261.20 | 262.20 | 261.20 | 262.20 | 262.20 | 1.08% | - |
| Sep 2, 2026 | 260.00 | 260.60 | 259.40 | 259.40 | 259.40 | 0.08% | - |
| Sep 1, 2026 | 259.20 | 259.20 | 258.40 | 259.20 | 259.20 | 0.54% | - |
| Aug 31, 2026 | 257.60 | 258.80 | 257.60 | 257.80 | 257.80 | 0.31% | - |
| Aug 28, 2026 | 258.20 | 258.20 | 256.40 | 257.00 | 257.00 | 0.08% | - |
| Aug 27, 2026 | 255.00 | 256.80 | 255.00 | 256.80 | 256.80 | 0.47% | - |
| Aug 26, 2026 | 254.00 | 255.60 | 254.00 | 255.60 | 255.60 | 0.71% | - |
| Aug 25, 2026 | 251.80 | 253.80 | 251.80 | 253.80 | 253.80 | 1.85% | - |
| Aug 24, 2026 | 252.80 | 252.80 | 249.20 | 249.20 | 249.20 | -1.03% | - |
| Aug 21, 2026 | 249.20 | 251.80 | 249.20 | 251.80 | 251.80 | 0.96% | - |
| Aug 20, 2026 | 250.60 | 250.60 | 249.40 | 249.40 | 249.40 | -1.11% | - |
| Aug 19, 2026 | 255.80 | 255.80 | 252.20 | 252.20 | 252.20 | -1.48% | - |
| Aug 18, 2026 | 255.20 | 256.00 | 254.80 | 256.00 | 256.00 | 0.47% | - |
| Aug 17, 2026 | 251.80 | 254.80 | 251.80 | 254.80 | 254.80 | 0.55% | - |
| Aug 14, 2026 | 252.00 | 254.60 | 252.00 | 253.40 | 253.40 | 1.77% | 1 |
| Aug 13, 2026 | 250.00 | 250.00 | 248.20 | 249.00 | 249.00 | 0.16% | - |
| Aug 12, 2026 | 248.40 | 251.20 | 248.40 | 248.60 | 248.60 | -0.64% | - |
| Aug 11, 2026 | 253.20 | 253.20 | 250.20 | 250.20 | 250.20 | -0.71% | - |
| Aug 10, 2026 | 251.40 | 252.80 | 251.40 | 252.00 | 252.00 | -0.32% | - |
| Aug 7, 2026 | 250.00 | 253.60 | 250.00 | 252.80 | 252.80 | 0.08% | - |
| Aug 6, 2026 | 249.80 | 252.60 | 249.80 | 252.60 | 252.60 | 1.20% | - |
| Aug 5, 2026 | 247.60 | 249.80 | 247.60 | 249.60 | 249.60 | 0.73% | 10 |
| Aug 4, 2026 | 250.00 | 250.00 | 247.80 | 247.80 | 247.80 | -1.51% | - |
| Aug 3, 2026 | 249.80 | 251.60 | 249.80 | 251.60 | 251.60 | 0.56% | - |
| Jul 31, 2026 | 252.60 | 252.60 | 250.20 | 250.20 | 250.20 | -2.34% | - |
| Jul 30, 2026 | 258.60 | 258.60 | 255.80 | 256.20 | 256.20 | 0.47% | - |
| Jul 29, 2026 | 256.20 | 256.20 | 254.20 | 255.00 | 255.00 | -0.39% | - |
| Jul 28, 2026 | 255.40 | 258.00 | 255.40 | 256.00 | 256.00 | -0.54% | 2 |
| Jul 27, 2026 | 254.20 | 257.40 | 254.20 | 257.40 | 257.40 | 1.90% | - |
| Jul 24, 2026 | 252.00 | 252.60 | 250.00 | 252.60 | 252.60 | 1.28% | - |
| Jul 23, 2026 | 245.60 | 249.40 | 245.60 | 249.40 | 249.40 | 0.73% | - |
| Jul 22, 2026 | 248.80 | 251.60 | 247.60 | 247.60 | 247.60 | 0.49% | - |
| Jul 21, 2026 | 252.80 | 252.80 | 246.40 | 246.40 | 246.40 | -2.84% | - |
| Jul 20, 2026 | 254.80 | 256.00 | 251.40 | 253.60 | 253.60 | -0.47% | - |
| Jul 17, 2026 | 252.80 | 254.80 | 252.80 | 254.80 | 254.80 | 1.03% | - |
| Jul 16, 2026 | 248.60 | 252.20 | 247.80 | 252.20 | 252.20 | 1.12% | - |
| Jul 15, 2026 | 251.40 | 251.60 | 249.00 | 249.40 | 249.40 | -1.42% | - |
| Jul 14, 2026 | 252.40 | 253.00 | 250.80 | 253.00 | 253.00 | 0.64% | - |
| Jul 13, 2026 | 251.60 | 252.60 | 251.40 | 251.40 | 251.40 | 0.32% | - |
| Jul 10, 2026 | 249.80 | 252.40 | 249.80 | 250.60 | 250.60 | 0.16% | - |