Hannover Rück SE (VIE:HNR1)
Austria · Delayed Price · Currency is EUR 283.80
+2.00 (0.71%)
At close: Oct 29, 2026
VIE:HNR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 283.00 | 284.80 | 283.00 | 283.80 | 283.80 | 0.71% | - |
| Oct 28, 2026 | 279.40 | 281.80 | 279.40 | 281.80 | 281.80 | 0.57% | - |
| Oct 27, 2026 | 282.80 | 282.80 | 280.20 | 280.20 | 280.20 | -0.36% | - |
| Oct 23, 2026 | 282.00 | 282.00 | 279.80 | 281.20 | 281.20 | 0.29% | - |
| Oct 22, 2026 | 281.00 | 281.00 | 279.60 | 280.40 | 280.40 | 1.15% | - |
| Oct 21, 2026 | 275.00 | 277.20 | 275.00 | 277.20 | 277.20 | 0.43% | - |
| Oct 20, 2026 | 274.60 | 276.00 | 273.00 | 276.00 | 276.00 | 1.10% | - |
| Oct 19, 2026 | 275.00 | 275.00 | 272.60 | 273.00 | 273.00 | 0.07% | - |
| Oct 16, 2026 | 271.40 | 273.20 | 271.40 | 272.80 | 272.80 | -0.58% | - |
| Oct 15, 2026 | 272.40 | 274.40 | 272.40 | 274.40 | 274.40 | 2.39% | - |
| Oct 14, 2026 | 268.80 | 268.80 | 266.00 | 268.00 | 268.00 | -0.81% | - |
| Oct 13, 2026 | 269.60 | 270.20 | 269.60 | 270.20 | 270.20 | 1.05% | - |
| Oct 12, 2026 | 265.20 | 267.60 | 265.20 | 267.40 | 267.40 | 0.83% | - |
| Oct 9, 2026 | 265.00 | 265.20 | 264.40 | 265.20 | 265.20 | 0.61% | - |
| Oct 8, 2026 | 262.60 | 263.60 | 262.60 | 263.60 | 263.60 | 1.15% | - |
| Oct 7, 2026 | 258.20 | 260.60 | 258.20 | 260.60 | 260.60 | 1.88% | - |
| Oct 6, 2026 | 257.20 | 257.20 | 255.60 | 255.80 | 255.80 | 0.63% | - |
| Oct 5, 2026 | 255.00 | 256.00 | 254.20 | 254.20 | 254.20 | -0.24% | - |
| Oct 2, 2026 | 249.40 | 254.80 | 249.40 | 254.80 | 254.80 | 1.84% | - |
| Oct 1, 2026 | 249.20 | 250.20 | 249.00 | 250.20 | 250.20 | -1.26% | - |
| Sep 30, 2026 | 258.00 | 258.00 | 252.20 | 253.40 | 253.40 | -1.40% | 10 |
| Sep 29, 2026 | 257.80 | 257.80 | 256.60 | 257.00 | 257.00 | -0.46% | - |
| Sep 28, 2026 | 259.40 | 259.40 | 258.20 | 258.20 | 258.20 | 0.55% | - |
| Sep 25, 2026 | 260.20 | 260.20 | 256.80 | 256.80 | 256.80 | -0.70% | - |
| Sep 24, 2026 | 252.80 | 258.60 | 252.80 | 258.60 | 258.60 | 1.49% | - |
| Sep 23, 2026 | 252.80 | 255.20 | 252.80 | 254.80 | 254.80 | 0.47% | 1 |
| Sep 22, 2026 | 253.20 | 254.00 | 252.60 | 253.60 | 253.60 | - | 3 |
| Sep 21, 2026 | 251.40 | 253.60 | 251.40 | 253.60 | 253.60 | 0.32% | - |
| Sep 18, 2026 | 253.60 | 253.60 | 252.80 | 252.80 | 252.80 | -1.48% | - |
| 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% | - |