Hannover Rück SE (VIE:HNR1)
Austria · Delayed Price · Currency is EUR 224.80
-0.80 (-0.35%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:HNR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 235.40 | 235.80 | 232.40 | 232.40 | 232.40 | -1.19% | - |
| May 28, 2026 | 238.20 | 238.20 | 235.20 | 235.20 | 235.20 | -2.33% | - |
| May 27, 2026 | 242.60 | 242.60 | 240.80 | 240.80 | 240.80 | -0.74% | - |
| May 26, 2026 | 244.20 | 244.20 | 241.60 | 242.60 | 242.60 | -0.82% | - |
| May 25, 2026 | 242.80 | 244.60 | 242.80 | 244.60 | 244.60 | 1.16% | - |
| May 22, 2026 | 243.00 | 243.20 | 241.80 | 241.80 | 241.80 | -0.98% | - |
| May 21, 2026 | 247.40 | 249.20 | 244.20 | 244.20 | 244.20 | -1.61% | - |
| May 20, 2026 | 246.60 | 248.20 | 246.60 | 248.20 | 248.20 | - | 1 |
| May 19, 2026 | 243.20 | 248.20 | 243.20 | 248.20 | 248.20 | 2.22% | - |
| May 18, 2026 | 237.40 | 242.80 | 237.40 | 242.80 | 242.80 | 2.19% | - |
| May 15, 2026 | 238.60 | 238.60 | 237.60 | 237.60 | 237.60 | 0.42% | - |
| May 14, 2026 | 235.60 | 236.60 | 235.60 | 236.60 | 236.60 | 0.60% | - |
| May 13, 2026 | 234.20 | 236.00 | 234.20 | 235.20 | 235.20 | -0.08% | - |
| May 12, 2026 | 237.00 | 238.00 | 233.80 | 235.40 | 235.40 | -1.83% | 4 |
| May 11, 2026 | 237.60 | 239.80 | 237.40 | 239.80 | 239.80 | -1.88% | - |
| May 8, 2026 | 246.00 | 246.00 | 244.40 | 244.40 | 244.40 | -0.89% | - |
| May 7, 2026 | 245.60 | 246.60 | 245.60 | 246.60 | 246.60 | -0.20% | - |
| May 6, 2026 | 257.40 | 259.60 | 257.40 | 259.60 | 247.10 | 1.56% | - |
| May 5, 2026 | 257.20 | 257.20 | 254.60 | 255.60 | 243.29 | - | - |
| May 4, 2026 | 256.80 | 258.20 | 255.60 | 255.60 | 243.29 | -1.24% | - |
| Apr 30, 2026 | 255.40 | 258.80 | 255.40 | 258.80 | 246.34 | 0.78% | - |
| Apr 29, 2026 | 264.60 | 264.60 | 256.80 | 256.80 | 244.43 | -3.46% | - |
| Apr 28, 2026 | 267.40 | 267.40 | 265.60 | 266.00 | 253.19 | 0.38% | - |
| Apr 27, 2026 | 270.40 | 270.40 | 264.60 | 265.00 | 252.24 | -2.57% | - |
| Apr 24, 2026 | 273.60 | 273.60 | 272.00 | 272.00 | 258.90 | -1.16% | - |
| Apr 23, 2026 | 276.80 | 276.80 | 272.40 | 275.20 | 261.95 | -0.51% | - |
| Apr 22, 2026 | 277.60 | 281.20 | 276.60 | 276.60 | 263.28 | -0.72% | 2 |
| Apr 21, 2026 | 277.20 | 279.40 | 277.20 | 278.60 | 265.19 | 0.22% | - |
| Apr 20, 2026 | 275.40 | 278.00 | 275.40 | 278.00 | 264.61 | 0.72% | - |
| Apr 17, 2026 | 275.00 | 277.80 | 275.00 | 276.00 | 262.71 | 0.44% | - |
| Apr 16, 2026 | 273.80 | 275.00 | 273.80 | 274.80 | 261.57 | 0.22% | - |
| Apr 15, 2026 | 274.40 | 274.40 | 272.00 | 274.20 | 261.00 | 0.51% | - |
| Apr 14, 2026 | 273.20 | 273.60 | 272.40 | 272.80 | 259.66 | -0.22% | - |
| Apr 13, 2026 | 272.60 | 273.40 | 272.00 | 273.40 | 260.24 | 0.44% | - |
| Apr 10, 2026 | 275.80 | 277.00 | 272.20 | 272.20 | 259.09 | -0.66% | 10 |
| Apr 9, 2026 | 274.40 | 275.00 | 273.60 | 274.00 | 260.81 | 1.03% | 38 |
| Apr 8, 2026 | 275.00 | 275.00 | 267.00 | 271.20 | 258.14 | -0.15% | - |
| Apr 7, 2026 | 270.60 | 273.20 | 270.60 | 271.60 | 258.52 | 0.82% | - |
| Apr 2, 2026 | 268.80 | 269.40 | 266.60 | 269.40 | 256.43 | 0.75% | - |
| Apr 1, 2026 | 267.60 | 268.00 | 266.60 | 267.40 | 254.52 | - | - |
| Mar 31, 2026 | 267.00 | 267.80 | 267.00 | 267.40 | 254.52 | 0.91% | - |
| Mar 30, 2026 | 258.20 | 265.00 | 258.20 | 265.00 | 252.24 | 2.47% | - |
| Mar 27, 2026 | 257.40 | 258.60 | 257.40 | 258.60 | 246.15 | 0.86% | - |
| Mar 26, 2026 | 257.40 | 257.40 | 254.60 | 256.40 | 244.05 | -0.39% | - |
| Mar 25, 2026 | 258.00 | 258.00 | 257.40 | 257.40 | 245.01 | 0.31% | - |
| Mar 24, 2026 | 258.40 | 258.40 | 256.60 | 256.60 | 244.24 | -0.08% | - |
| Mar 23, 2026 | 256.00 | 258.60 | 255.20 | 256.80 | 244.43 | -1.53% | - |
| Mar 20, 2026 | 266.00 | 266.00 | 260.80 | 260.80 | 248.24 | -1.95% | - |