Hannover Rück SE (ETR:HNR1)
Germany
· Delayed Price · Currency is EUR 246.40
-2.40 (-0.96%)
At close: Mar 9, 2026
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 248.80 | 250.80 | 245.60 | 246.40 | 246.40 | -0.96% | 113,149 |
| Mar 6, 2026 | 252.00 | 253.40 | 246.40 | 248.80 | 248.80 | -1.27% | 161,744 |
| Mar 5, 2026 | 250.60 | 252.80 | 249.60 | 252.00 | 252.00 | 0.24% | 124,791 |
| Mar 4, 2026 | 249.20 | 252.00 | 249.20 | 251.40 | 251.40 | 1.70% | 121,485 |
| Mar 3, 2026 | 252.00 | 252.40 | 246.20 | 247.20 | 247.20 | -3.51% | 191,507 |
| Mar 2, 2026 | 251.80 | 256.60 | 249.40 | 256.20 | 256.20 | -0.62% | 167,350 |
| Feb 27, 2026 | 255.00 | 258.20 | 254.60 | 257.80 | 257.80 | 1.34% | 168,754 |
| Feb 26, 2026 | 253.20 | 254.80 | 249.20 | 254.40 | 254.40 | 0.55% | 123,350 |
| Feb 25, 2026 | 254.00 | 255.00 | 252.80 | 253.00 | 253.00 | 0.16% | 87,856 |
| Feb 24, 2026 | 249.20 | 255.00 | 248.00 | 252.60 | 252.60 | 1.36% | 134,029 |
| Feb 23, 2026 | 251.40 | 253.40 | 249.20 | 249.20 | 249.20 | -0.80% | 110,691 |
| Feb 20, 2026 | 249.00 | 251.40 | 248.40 | 251.20 | 251.20 | 0.88% | 122,957 |
| Feb 19, 2026 | 245.00 | 249.00 | 244.60 | 249.00 | 249.00 | 1.55% | 111,507 |
| Feb 18, 2026 | 248.80 | 249.00 | 243.80 | 245.20 | 245.20 | -1.05% | 147,757 |
| Feb 17, 2026 | 245.80 | 250.00 | 245.60 | 247.80 | 247.80 | 0.81% | 161,255 |
| Feb 16, 2026 | 248.20 | 248.40 | 245.80 | 245.80 | 245.80 | -0.32% | 86,068 |
| Feb 13, 2026 | 250.00 | 251.40 | 246.00 | 246.60 | 246.60 | -1.44% | 110,970 |
| Feb 12, 2026 | 244.20 | 250.80 | 244.20 | 250.20 | 250.20 | 2.63% | 212,716 |
| Feb 11, 2026 | 242.60 | 245.80 | 241.60 | 243.80 | 243.80 | 0.66% | 127,486 |
| Feb 10, 2026 | 243.00 | 244.80 | 242.00 | 242.20 | 242.20 | -1.14% | 146,570 |
| Feb 9, 2026 | 247.20 | 249.00 | 245.00 | 245.00 | 245.00 | -1.37% | 116,670 |
| Feb 6, 2026 | 249.60 | 249.80 | 246.80 | 248.40 | 248.40 | 0.08% | 82,397 |
| Feb 5, 2026 | 246.00 | 249.40 | 241.20 | 248.20 | 248.20 | 0.16% | 154,094 |
| Feb 4, 2026 | 243.60 | 250.40 | 243.60 | 247.80 | 247.80 | 2.06% | 224,209 |
| Feb 3, 2026 | 245.00 | 245.20 | 240.40 | 242.80 | 242.80 | -0.57% | 131,647 |
| Feb 2, 2026 | 241.40 | 244.60 | 241.00 | 244.20 | 244.20 | 2.26% | 184,045 |
| Jan 30, 2026 | 239.00 | 240.80 | 237.80 | 238.80 | 238.80 | 0.42% | 152,078 |
| Jan 29, 2026 | 238.20 | 239.20 | 236.20 | 237.80 | 237.80 | 0.68% | 106,799 |
| Jan 28, 2026 | 236.40 | 236.80 | 234.40 | 236.20 | 236.20 | -0.25% | 102,425 |
| Jan 27, 2026 | 238.00 | 239.00 | 235.80 | 236.80 | 236.80 | -0.08% | 129,803 |
| Jan 26, 2026 | 236.00 | 237.40 | 233.00 | 237.00 | 237.00 | 1.11% | 123,155 |
| Jan 23, 2026 | 235.40 | 236.20 | 233.00 | 234.40 | 234.40 | -0.42% | 153,613 |
| Jan 22, 2026 | 239.60 | 241.80 | 235.40 | 235.40 | 235.40 | -0.59% | 257,940 |
| Jan 21, 2026 | 240.20 | 241.20 | 236.60 | 236.80 | 236.80 | -2.31% | 188,696 |
| Jan 20, 2026 | 244.20 | 244.80 | 241.40 | 242.40 | 242.40 | -0.66% | 160,063 |
| Jan 19, 2026 | 243.00 | 245.60 | 243.00 | 244.00 | 244.00 | -0.25% | 93,437 |
| Jan 16, 2026 | 242.80 | 245.40 | 242.00 | 244.60 | 244.60 | 0.33% | 101,939 |
| Jan 15, 2026 | 244.80 | 245.60 | 242.60 | 243.80 | 243.80 | -0.33% | 123,680 |
| Jan 14, 2026 | 240.40 | 244.80 | 239.40 | 244.60 | 244.60 | 1.07% | 181,032 |
| Jan 13, 2026 | 246.40 | 246.60 | 241.80 | 242.00 | 242.00 | -1.87% | 163,336 |
| Jan 12, 2026 | 246.80 | 248.00 | 244.40 | 246.60 | 246.60 | -0.24% | 184,229 |
| Jan 9, 2026 | 247.20 | 248.80 | 244.40 | 247.20 | 247.20 | -1.20% | 206,525 |
| Jan 8, 2026 | 247.40 | 251.20 | 246.80 | 250.20 | 250.20 | 0.97% | 150,739 |
| Jan 7, 2026 | 250.40 | 250.80 | 245.20 | 247.80 | 247.80 | -1.04% | 357,252 |
| Jan 6, 2026 | 257.20 | 259.00 | 250.40 | 250.40 | 250.40 | -2.57% | 146,247 |
| Jan 5, 2026 | 259.00 | 259.20 | 251.20 | 257.00 | 257.00 | 0.08% | 208,282 |
| Jan 2, 2026 | 265.20 | 266.40 | 256.80 | 256.80 | 256.80 | -3.53% | 176,093 |
| Dec 30, 2025 | 267.60 | 267.80 | 265.40 | 266.20 | 266.20 | -0.15% | 62,757 |
| Dec 29, 2025 | 267.60 | 267.60 | 264.60 | 266.60 | 266.60 | -0.07% | 82,078 |
| Dec 23, 2025 | 266.20 | 267.80 | 265.80 | 266.80 | 266.80 | 0.53% | 47,806 |
| Dec 22, 2025 | 263.00 | 265.60 | 262.40 | 265.40 | 265.40 | 0.84% | 58,062 |
| Dec 19, 2025 | 261.40 | 264.40 | 261.20 | 263.20 | 263.20 | 0.92% | 207,908 |
| Dec 18, 2025 | 258.40 | 261.20 | 257.20 | 260.80 | 260.80 | 0.46% | 90,268 |
| Dec 17, 2025 | 262.80 | 262.80 | 258.60 | 259.60 | 259.60 | -0.61% | 93,240 |
| Dec 16, 2025 | 263.20 | 263.40 | 260.80 | 261.20 | 261.20 | -0.23% | 64,207 |
| Dec 15, 2025 | 261.80 | 262.40 | 260.20 | 261.80 | 261.80 | 0.61% | 78,000 |
| Dec 12, 2025 | 258.20 | 261.20 | 257.80 | 260.20 | 260.20 | 0.85% | 101,975 |
| Dec 11, 2025 | 257.40 | 259.00 | 256.40 | 258.00 | 258.00 | 0.62% | 67,361 |
| Dec 10, 2025 | 253.60 | 256.80 | 251.80 | 256.40 | 256.40 | 1.18% | 151,103 |
| Dec 9, 2025 | 251.80 | 254.60 | 251.80 | 253.40 | 253.40 | 1.04% | 64,648 |
| Dec 8, 2025 | 250.00 | 252.80 | 248.80 | 250.80 | 250.80 | -0.71% | 102,164 |
| Dec 5, 2025 | 250.20 | 253.80 | 249.40 | 252.60 | 252.60 | -0.71% | 107,610 |
| Dec 4, 2025 | 252.60 | 255.20 | 251.80 | 254.40 | 254.40 | 1.19% | 104,308 |
| Dec 3, 2025 | 255.00 | 255.20 | 251.40 | 251.40 | 251.40 | -1.95% | 100,553 |
| Dec 2, 2025 | 257.60 | 257.80 | 256.00 | 256.40 | 256.40 | -0.23% | 63,976 |
| Dec 1, 2025 | 260.40 | 260.60 | 256.20 | 257.00 | 257.00 | -0.93% | 76,201 |
| Nov 28, 2025 | 259.40 | 259.40 | 256.40 | 259.40 | 259.40 | 0.23% | 65,072 |
| Nov 27, 2025 | 258.60 | 259.80 | 257.40 | 258.80 | 258.80 | 0.47% | 49,189 |
| Nov 26, 2025 | 258.20 | 258.80 | 257.20 | 257.60 | 257.60 | -0.31% | 56,959 |
| Nov 25, 2025 | 255.00 | 258.80 | 252.80 | 258.40 | 258.40 | 1.33% | 86,926 |
| Nov 24, 2025 | 255.60 | 256.40 | 253.60 | 255.00 | 255.00 | 0.16% | 318,769 |
| Nov 21, 2025 | 254.00 | 255.40 | 253.20 | 254.60 | 254.60 | - | 115,644 |
| Nov 20, 2025 | 253.20 | 254.60 | 252.80 | 254.60 | 254.60 | 0.87% | 82,580 |
| Nov 19, 2025 | 254.60 | 255.20 | 252.40 | 252.40 | 252.40 | -1.10% | 109,265 |
| Nov 18, 2025 | 254.40 | 255.40 | 253.40 | 255.20 | 255.20 | -0.78% | 101,781 |
| Nov 17, 2025 | 259.80 | 259.80 | 255.80 | 257.20 | 257.20 | -0.69% | 85,927 |
| Nov 14, 2025 | 260.80 | 261.40 | 256.40 | 259.00 | 259.00 | -0.77% | 136,523 |
| Nov 13, 2025 | 260.00 | 262.80 | 259.20 | 261.00 | 261.00 | 1.16% | 77,720 |
| Nov 12, 2025 | 261.00 | 262.60 | 258.00 | 258.00 | 258.00 | -0.62% | 71,190 |
| Nov 11, 2025 | 258.60 | 262.00 | 257.40 | 259.60 | 259.60 | 0.85% | 108,748 |
| Nov 10, 2025 | 254.00 | 260.00 | 252.20 | 257.40 | 257.40 | 3.54% | 181,425 |
| Nov 7, 2025 | 250.00 | 250.60 | 246.20 | 248.60 | 248.60 | -0.48% | 79,569 |
| Nov 6, 2025 | 253.20 | 253.20 | 248.40 | 249.80 | 249.80 | -1.26% | 88,304 |
| Nov 5, 2025 | 248.20 | 253.00 | 247.80 | 253.00 | 253.00 | 1.93% | 101,383 |
| Nov 4, 2025 | 245.00 | 248.20 | 243.20 | 248.20 | 248.20 | 0.49% | 101,027 |
| Nov 3, 2025 | 247.00 | 248.00 | 245.40 | 247.00 | 247.00 | -0.16% | 102,068 |
| Oct 31, 2025 | 252.00 | 252.00 | 245.00 | 247.40 | 247.40 | -1.90% | 109,607 |
| Oct 30, 2025 | 252.40 | 252.80 | 249.20 | 252.20 | 252.20 | 0.16% | 86,598 |
| Oct 29, 2025 | 250.60 | 252.00 | 249.80 | 251.80 | 251.80 | -0.16% | 98,679 |
| Oct 28, 2025 | 256.60 | 256.60 | 251.80 | 252.20 | 252.20 | -1.41% | 98,765 |
| Oct 27, 2025 | 257.00 | 257.40 | 254.60 | 255.80 | 255.80 | - | 77,110 |
| Oct 24, 2025 | 256.00 | 256.20 | 254.40 | 255.80 | 255.80 | 0.16% | 86,885 |
| Oct 23, 2025 | 256.40 | 257.20 | 255.00 | 255.40 | 255.40 | -0.78% | 65,400 |
| Oct 22, 2025 | 256.60 | 257.40 | 254.60 | 257.40 | 257.40 | 1.02% | 141,091 |
| Oct 21, 2025 | 254.60 | 256.00 | 254.00 | 254.80 | 254.80 | 0.55% | 109,504 |
| Oct 20, 2025 | 252.40 | 254.20 | 250.40 | 253.40 | 253.40 | 1.28% | 98,486 |
| Oct 17, 2025 | 250.20 | 251.40 | 248.60 | 250.20 | 250.20 | -1.18% | 120,987 |
| Oct 16, 2025 | 260.60 | 260.60 | 252.80 | 253.20 | 253.20 | -2.24% | 280,954 |
| Oct 15, 2025 | 262.20 | 263.80 | 259.00 | 259.00 | 259.00 | -0.99% | 79,854 |
| Oct 14, 2025 | 257.20 | 262.20 | 257.20 | 261.60 | 261.60 | 0.62% | 97,312 |