Hannover Rück SE (VIE:HNR1)
Austria · Delayed Price · Currency is EUR 252.80
+0.20 (0.08%)
At close: Aug 7, 2026
VIE:HNR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 250.40 | 250.40 | 249.40 | 250.20 | 250.20 | -0.32% | 10 |
| Jul 8, 2026 | 247.20 | 251.00 | 247.20 | 251.00 | 251.00 | 0.80% | 35 |
| Jul 7, 2026 | 245.60 | 249.00 | 245.60 | 249.00 | 249.00 | 1.88% | - |
| Jul 6, 2026 | 245.80 | 246.60 | 244.40 | 244.40 | 244.40 | -0.16% | - |
| Jul 3, 2026 | 247.00 | 247.00 | 244.20 | 244.80 | 244.80 | -0.97% | 3 |
| Jul 2, 2026 | 244.20 | 247.20 | 244.20 | 247.20 | 247.20 | 1.56% | - |
| Jul 1, 2026 | 242.60 | 243.40 | 240.40 | 243.40 | 243.40 | 0.25% | - |
| Jun 30, 2026 | 241.00 | 242.80 | 240.80 | 242.80 | 242.80 | 0.75% | - |
| Jun 29, 2026 | 239.00 | 241.00 | 238.40 | 241.00 | 241.00 | 0.84% | - |
| Jun 26, 2026 | 236.80 | 239.00 | 236.80 | 239.00 | 239.00 | 0.17% | - |
| Jun 25, 2026 | 237.40 | 238.60 | 237.20 | 238.60 | 238.60 | 0.25% | - |
| Jun 24, 2026 | 234.60 | 238.00 | 234.60 | 238.00 | 238.00 | 0.76% | - |
| Jun 23, 2026 | 235.20 | 236.20 | 233.60 | 236.20 | 236.20 | 0.17% | 7 |
| Jun 22, 2026 | 233.40 | 235.80 | 233.40 | 235.80 | 235.80 | 0.86% | - |
| Jun 19, 2026 | 231.80 | 233.80 | 231.80 | 233.80 | 233.80 | 0.86% | 3 |
| Jun 18, 2026 | 231.60 | 232.00 | 230.40 | 231.80 | 231.80 | 0.52% | - |
| Jun 17, 2026 | 231.60 | 231.60 | 229.00 | 230.60 | 230.60 | -0.77% | - |
| Jun 16, 2026 | 231.00 | 232.40 | 231.00 | 232.40 | 232.40 | 1.22% | - |
| Jun 15, 2026 | 230.20 | 230.20 | 229.00 | 229.60 | 229.60 | 0.09% | - |
| Jun 12, 2026 | 231.00 | 232.80 | 229.40 | 229.40 | 229.40 | -0.86% | - |
| Jun 11, 2026 | 230.00 | 232.20 | 230.00 | 231.40 | 231.40 | 0.09% | - |
| Jun 10, 2026 | 228.40 | 231.20 | 228.40 | 231.20 | 231.20 | 1.67% | - |
| Jun 9, 2026 | 225.40 | 227.40 | 225.40 | 227.40 | 227.40 | 0.89% | - |
| Jun 8, 2026 | 227.60 | 227.60 | 225.40 | 225.40 | 225.40 | -0.79% | - |
| Jun 5, 2026 | 227.20 | 227.60 | 226.80 | 227.20 | 227.20 | 0.71% | - |
| Jun 4, 2026 | 224.60 | 229.00 | 224.60 | 225.60 | 225.60 | 0.45% | - |
| Jun 3, 2026 | 225.60 | 225.60 | 224.00 | 224.60 | 224.60 | -0.44% | - |
| Jun 2, 2026 | 225.20 | 226.80 | 225.20 | 225.60 | 225.60 | -1.14% | - |
| Jun 1, 2026 | 230.20 | 230.20 | 227.60 | 228.20 | 228.20 | -1.81% | - |