Hannover Rück SE (BIT:1HANN)
Italy
· Delayed Price · Currency is EUR 265.00
0.00 (0.00%)
At close: Feb 25, 2026
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.93% | - |
| Feb 26, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 2.61% | - |
| Feb 25, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.08% | - |
| Feb 24, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -4.68% | - |
| Feb 23, 2026 | 252.80 | 252.80 | 252.80 | 265.00 | 265.00 | 11.44% | 12 |
| Feb 20, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -2.06% | - |
| Feb 19, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 2.53% | - |
| Feb 18, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 1.54% | - |
| Feb 17, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -2.35% | - |
| Feb 16, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 3.02% | - |
| Feb 13, 2026 | 238.20 | 238.20 | 238.20 | 231.80 | 231.80 | -0.77% | 8 |
| Feb 12, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 2.37% | - |
| Feb 11, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -2.40% | - |
| Feb 10, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -1.60% | - |
| Feb 9, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 1.45% | - |
| Feb 6, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -0.17% | - |
| Feb 5, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | 2.36% | - |
| Feb 4, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -6.30% | - |
| Feb 3, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -2.08% | - |
| Feb 2, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 2.04% | - |
| Jan 30, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | 3.12% | - |
| Jan 29, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.94% | - |
| Jan 28, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0.60% | - |
| Jan 27, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 2.72% | - |
| Jan 26, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 5.08% | - |
| Jan 23, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -6.96% | - |
| Jan 22, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -3.00% | - |
| Jan 21, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.40% | - |
| Jan 20, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.33% | - |
| Jan 19, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 0.33% | - |
| Jan 16, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.16% | - |
| Jan 15, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - | - |
| Jan 14, 2026 | 238.40 | 238.40 | 238.40 | 243.80 | 243.80 | -2.71% | 10 |
| Jan 13, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 1.21% | - |
| Jan 12, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -1.12% | - |
| Jan 9, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -0.95% | - |
| Jan 8, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -1.71% | - |
| Jan 7, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | -0.31% | - |
| Jan 6, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -4.16% | - |
| Jan 5, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 2.20% | - |
| Jan 2, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -1.35% | - |
| Dec 30, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.53% | - |
| Dec 29, 2025 | 275.00 | 275.80 | 275.00 | 265.60 | 265.60 | 0.45% | 265 |
| Dec 23, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | 0.61% | - |
| Dec 22, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0.77% | - |
| Dec 19, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | 0.15% | - |
| Dec 18, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -0.38% | - |
| Dec 17, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -0.23% | - |
| Dec 16, 2025 | 270.40 | 270.40 | 270.40 | 262.00 | 262.00 | 1.00% | 8 |
| Dec 15, 2025 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0.23% | - |
| Dec 12, 2025 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 0.62% | - |
| Dec 11, 2025 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 0.23% | - |
| Dec 10, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -0.54% | - |
| Dec 9, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -2.79% | - |
| Dec 8, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | 0.99% | - |
| Dec 5, 2025 | 243.60 | 243.60 | 243.20 | 262.80 | 262.80 | 3.46% | 11 |
| Dec 4, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.55% | - |
| Dec 3, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | -0.85% | - |
| Dec 2, 2025 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 0.08% | - |
| Dec 1, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - | - |
| Nov 28, 2025 | 259.80 | 259.80 | 259.80 | 257.40 | 257.40 | -0.08% | 4 |
| Nov 27, 2025 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 0.39% | - |
| Nov 26, 2025 | 249.20 | 249.20 | 249.20 | 256.60 | 256.60 | 0.47% | 50 |
| Nov 25, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 0.39% | - |
| Nov 24, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 0.16% | - |
| Nov 21, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.08% | - |
| Nov 20, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.31% | - |
| Nov 19, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | -0.31% | - |
| Nov 18, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | -0.23% | - |
| Nov 17, 2025 | 248.00 | 248.00 | 248.00 | 256.00 | 256.00 | -1.01% | 3 |
| Nov 14, 2025 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -1.00% | - |
| Nov 13, 2025 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | 0.62% | - |
| Nov 12, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 0.08% | - |
| Nov 11, 2025 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - | - |
| Nov 10, 2025 | 262.00 | 262.00 | 262.00 | 259.40 | 259.40 | 3.84% | 4 |
| Nov 7, 2025 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -0.56% | - |
| Nov 6, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -0.16% | - |
| Nov 5, 2025 | 258.20 | 259.00 | 258.20 | 251.60 | 251.60 | 2.19% | 53 |
| Nov 4, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -1.05% | - |
| Nov 3, 2025 | 254.60 | 254.60 | 254.60 | 248.80 | 248.80 | 0.65% | 20 |
| Oct 31, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -1.51% | - |
| Oct 30, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.48% | - |
| Oct 29, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.71% | - |
| Oct 28, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.70% | - |
| Oct 27, 2025 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.08% | - |
| Oct 24, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.08% | - |
| Oct 23, 2025 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.24% | - |
| Oct 22, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.71% | - |
| Oct 21, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.24% | - |
| Oct 20, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.47% | - |
| Oct 17, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -1.31% | - |
| Oct 16, 2025 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -1.15% | - |
| Oct 15, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 0.38% | - |
| Oct 14, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -0.31% | - |
| Oct 13, 2025 | 252.20 | 252.20 | 252.20 | 261.40 | 261.40 | -1.13% | 8 |
| Oct 10, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -0.08% | - |
| Oct 9, 2025 | 256.20 | 256.20 | 256.20 | 264.60 | 264.60 | -0.45% | 3 |
| Oct 8, 2025 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | 0.53% | - |
| Oct 7, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | 1.30% | - |
| Oct 6, 2025 | 268.80 | 270.80 | 257.60 | 261.00 | 261.00 | 1.87% | 61 |