Hannover Rück SE (BIT:1HANN)
Italy
· Delayed Price · Currency is EUR 262.80
+8.80 (3.46%)
At close: Dec 5, 2025
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -0.54% | - |
| Oct 2, 2025 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 0.63% | - |
| Oct 1, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.16% | - |
| Sep 30, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 0.24% | - |
| Sep 29, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.63% | - |
| Sep 26, 2025 | 258.60 | 258.60 | 258.60 | 253.40 | 253.40 | 2.76% | 50 |
| Sep 25, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 0.74% | - |
| Sep 24, 2025 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | -0.33% | - |
| Sep 23, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 0.16% | - |
| Sep 22, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.49% | - |
| Sep 19, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 0.65% | - |
| Sep 18, 2025 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | 1.16% | - |
| Sep 17, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -2.02% | - |
| Sep 16, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -1.75% | - |
| Sep 15, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 1.53% | - |
| Sep 12, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 1.73% | - |
| Sep 11, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.08% | - |
| Sep 10, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -0.08% | - |
| Sep 9, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | 0.99% | - |
| Sep 8, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -1.31% | - |
| Sep 5, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -0.24% | - |
| Sep 4, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 1.57% | - |
| Sep 3, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -2.27% | - |
| Sep 2, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -1.28% | - |
| Sep 1, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.08% | - |
| Aug 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.40% | - |
| Aug 28, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0.24% | - |
| Aug 27, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 1.05% | - |
| Aug 26, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -2.21% | - |
| Aug 25, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.24% | - |
| Aug 22, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.55% | - |
| Aug 21, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 1.03% | - |
| Aug 20, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.16% | - |
| Aug 19, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -0.47% | - |
| Aug 18, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -1.32% | - |
| Aug 14, 2025 | 247.60 | 247.60 | 247.60 | 257.00 | 257.00 | - | 10 |
| Aug 13, 2025 | 264.40 | 264.40 | 264.40 | 257.00 | 257.00 | -1.31% | 20 |
| Aug 12, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -2.47% | - |
| Aug 11, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.07% | - |
| Aug 8, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -3.68% | - |
| Aug 7, 2025 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | 2.29% | - |
| Aug 6, 2025 | 277.00 | 277.00 | 277.00 | 271.20 | 271.20 | 1.95% | 2 |
| Aug 5, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.99% | - |
| Aug 4, 2025 | 249.00 | 262.00 | 249.00 | 263.40 | 263.40 | - | 36 |
| Aug 1, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -0.15% | - |
| Jul 31, 2025 | 266.00 | 266.00 | 266.00 | 263.80 | 263.80 | -1.20% | 25 |
| Jul 30, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.07% | - |
| Jul 29, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -0.74% | - |
| Jul 28, 2025 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 0.75% | - |
| Jul 25, 2025 | 276.00 | 276.00 | 276.00 | 266.80 | 266.80 | -1.48% | 8 |
| Jul 24, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | -0.15% | - |
| Jul 23, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 1.50% | - |
| Jul 22, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 0.83% | - |
| Jul 21, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.05% | - |
| Jul 18, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 0.60% | - |