Hannover Rück SE (ETR:HNR1)
Germany
· Delayed Price · Currency is EUR 246.40
-2.40 (-0.96%)
Mar 9, 2026, 5:35 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | - | -1.21% | - |
| Mar 6, 2026 | 252.20 | 252.20 | 247.40 | 248.80 | 248.80 | -0.96% | - |
| Mar 5, 2026 | 250.20 | 252.00 | 250.20 | 251.20 | 251.20 | 0.16% | - |
| Mar 4, 2026 | 250.60 | 251.20 | 250.60 | 250.80 | 250.80 | 0.97% | - |
| Mar 3, 2026 | 250.40 | 250.40 | 247.80 | 248.40 | 248.40 | -2.89% | - |
| Mar 2, 2026 | 251.20 | 256.40 | 251.20 | 255.80 | 255.80 | -0.70% | - |
| Feb 27, 2026 | 259.00 | 259.00 | 255.20 | 257.60 | 257.60 | 1.26% | - |
| Feb 26, 2026 | 250.40 | 254.40 | 250.40 | 254.40 | 254.40 | -0.08% | - |
| Feb 25, 2026 | 253.60 | 254.60 | 253.60 | 254.60 | 254.60 | 0.87% | - |
| Feb 24, 2026 | 248.20 | 254.40 | 248.20 | 252.40 | 252.40 | 0.40% | - |
| Feb 23, 2026 | 251.00 | 251.60 | 251.00 | 251.40 | 251.40 | 0.16% | - |
| Feb 20, 2026 | 249.40 | 251.00 | 249.40 | 251.00 | 251.00 | 1.21% | - |
| Feb 19, 2026 | 246.40 | 248.00 | 246.40 | 248.00 | 248.00 | 1.06% | - |
| Feb 18, 2026 | 247.80 | 248.00 | 245.40 | 245.40 | 245.40 | -0.97% | 24 |
| Feb 17, 2026 | 246.00 | 249.60 | 246.00 | 247.80 | 247.80 | 0.57% | 1 |
| Feb 16, 2026 | 248.40 | 248.40 | 243.00 | 246.40 | 246.40 | -1.36% | 56 |
| Feb 13, 2026 | 249.60 | 249.80 | 249.60 | 249.80 | 249.80 | -0.24% | - |
| Feb 12, 2026 | 244.80 | 250.40 | 244.80 | 250.40 | 250.40 | 2.37% | - |
| Feb 11, 2026 | 243.40 | 245.40 | 243.40 | 244.60 | 244.60 | 0.91% | - |
| Feb 10, 2026 | 243.40 | 244.00 | 242.40 | 242.40 | 242.40 | -1.14% | - |
| Feb 9, 2026 | 248.80 | 248.80 | 245.20 | 245.20 | 245.20 | -1.05% | 20 |
| Feb 6, 2026 | 249.00 | 249.00 | 247.20 | 247.80 | 247.80 | -0.08% | - |
| Feb 5, 2026 | 243.20 | 248.00 | 243.20 | 248.00 | 248.00 | - | 19 |
| Feb 4, 2026 | 246.60 | 249.40 | 246.60 | 248.00 | 248.00 | 2.48% | 50 |
| Feb 3, 2026 | 243.60 | 243.60 | 240.80 | 242.00 | 242.00 | -0.58% | 20 |
| Feb 2, 2026 | 242.00 | 244.20 | 242.00 | 243.40 | 243.40 | 1.67% | 8 |
| Jan 30, 2026 | 238.60 | 240.60 | 238.60 | 239.40 | 239.40 | 0.42% | - |
| Jan 29, 2026 | 236.60 | 238.40 | 236.60 | 238.40 | 238.40 | 0.93% | - |
| Jan 28, 2026 | 235.80 | 236.20 | 234.80 | 236.20 | 236.20 | -0.17% | - |
| Jan 27, 2026 | 237.40 | 238.20 | 236.60 | 236.60 | 236.60 | 0.08% | - |
| Jan 26, 2026 | 236.20 | 236.40 | 234.20 | 236.40 | 236.40 | 1.11% | - |
| Jan 23, 2026 | 235.60 | 235.60 | 233.40 | 233.80 | 233.80 | -0.76% | - |
| Jan 22, 2026 | 240.60 | 241.00 | 235.60 | 235.60 | 235.60 | -0.76% | - |
| Jan 21, 2026 | 239.40 | 240.00 | 237.40 | 237.40 | 237.40 | -2.14% | 57 |
| Jan 20, 2026 | 242.80 | 243.00 | 242.00 | 242.60 | 242.60 | -0.98% | - |
| Jan 19, 2026 | 243.40 | 245.40 | 243.40 | 245.00 | 245.00 | 0.33% | - |
| Jan 16, 2026 | 243.00 | 245.00 | 243.00 | 244.20 | 244.20 | -0.08% | 1 |
| Jan 15, 2026 | 244.80 | 244.80 | 243.00 | 244.40 | 244.40 | -0.16% | 3 |
| Jan 14, 2026 | 240.80 | 244.80 | 240.60 | 244.80 | 244.80 | 0.33% | 5 |
| Jan 13, 2026 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | -1.13% | 50 |
| Jan 12, 2026 | 247.20 | 247.20 | 245.40 | 246.80 | 246.80 | -0.16% | - |
| Jan 9, 2026 | 247.60 | 247.60 | 245.40 | 247.20 | 247.20 | -1.20% | - |
| Jan 8, 2026 | 247.60 | 250.20 | 247.20 | 250.20 | 250.20 | 1.79% | - |
| Jan 7, 2026 | 250.40 | 250.40 | 245.80 | 245.80 | 245.80 | -2.31% | 400 |
| Jan 6, 2026 | 257.80 | 257.80 | 251.60 | 251.60 | 251.60 | -2.10% | - |
| Jan 5, 2026 | 254.80 | 257.00 | 251.40 | 257.00 | 257.00 | -2.13% | 10 |
| Jan 2, 2026 | 266.20 | 266.20 | 262.60 | 262.60 | 262.60 | -0.38% | - |
| Dec 30, 2025 | 266.80 | 267.00 | 263.60 | 263.60 | 263.60 | -1.27% | - |
| Dec 29, 2025 | 267.60 | 267.60 | 265.20 | 267.00 | 267.00 | -0.07% | - |
| Dec 23, 2025 | 266.00 | 267.20 | 266.00 | 267.20 | 267.20 | 0.53% | - |
| Dec 22, 2025 | 263.00 | 265.80 | 263.00 | 265.80 | 265.80 | 0.61% | - |
| Dec 19, 2025 | 261.20 | 264.20 | 261.20 | 264.20 | 264.20 | 0.23% | - |
| Dec 18, 2025 | 256.80 | 263.60 | 256.80 | 263.60 | 263.60 | 1.62% | 3 |
| Dec 17, 2025 | 261.80 | 261.80 | 259.40 | 259.40 | 259.40 | -0.77% | - |
| Dec 16, 2025 | 263.60 | 263.60 | 261.40 | 261.40 | 261.40 | -0.15% | 1 |
| Dec 15, 2025 | 262.60 | 262.60 | 261.00 | 261.80 | 261.80 | 0.61% | 60 |
| Dec 12, 2025 | 258.40 | 260.60 | 258.40 | 260.20 | 260.20 | 0.70% | - |
| Dec 11, 2025 | 257.00 | 258.40 | 257.00 | 258.40 | 258.40 | 0.86% | - |
| Dec 10, 2025 | 252.60 | 256.20 | 252.60 | 256.20 | 256.20 | 0.95% | - |
| Dec 9, 2025 | 252.20 | 254.20 | 252.20 | 253.80 | 253.80 | 0.79% | - |
| Dec 8, 2025 | 251.80 | 252.80 | 251.80 | 251.80 | 251.80 | -0.16% | - |
| Dec 5, 2025 | 252.20 | 253.00 | 251.20 | 252.20 | 252.20 | -0.94% | - |
| Dec 4, 2025 | 253.60 | 254.80 | 253.60 | 254.60 | 254.60 | 1.11% | - |
| Dec 3, 2025 | 254.60 | 254.60 | 251.80 | 251.80 | 251.80 | -1.87% | - |
| Dec 2, 2025 | 257.40 | 257.40 | 256.20 | 256.60 | 256.60 | -0.39% | - |
| Dec 1, 2025 | 259.80 | 259.80 | 256.80 | 257.60 | 257.60 | -0.39% | - |
| Nov 28, 2025 | 258.00 | 259.00 | 257.00 | 258.60 | 258.60 | -0.31% | - |
| Nov 27, 2025 | 257.80 | 259.40 | 257.80 | 259.40 | 259.40 | 0.54% | - |
| Nov 26, 2025 | 258.80 | 258.80 | 258.00 | 258.00 | 258.00 | -0.08% | 4 |
| Nov 25, 2025 | 253.40 | 258.20 | 253.40 | 258.20 | 258.20 | 1.49% | - |
| Nov 24, 2025 | 255.20 | 255.20 | 254.00 | 254.40 | 254.40 | -0.31% | - |
| Nov 21, 2025 | 253.60 | 255.20 | 253.60 | 255.20 | 255.20 | 0.55% | - |
| Nov 20, 2025 | 253.40 | 253.80 | 253.40 | 253.80 | 253.80 | - | - |
| Nov 19, 2025 | 255.20 | 255.20 | 253.80 | 253.80 | 253.80 | -0.55% | - |
| Nov 18, 2025 | 254.20 | 255.20 | 254.20 | 255.20 | 255.20 | -0.47% | - |
| Nov 17, 2025 | 259.00 | 259.00 | 256.40 | 256.40 | 256.40 | -0.77% | 3 |
| Nov 14, 2025 | 260.60 | 260.60 | 257.60 | 258.40 | 258.40 | -0.92% | 39 |
| Nov 13, 2025 | 261.60 | 261.60 | 259.40 | 260.80 | 260.80 | 0.93% | 15 |
| Nov 12, 2025 | 260.20 | 260.20 | 258.40 | 258.40 | 258.40 | -0.31% | - |
| Nov 11, 2025 | 258.20 | 261.20 | 258.20 | 259.20 | 259.20 | 0.78% | - |
| Nov 10, 2025 | 256.00 | 258.20 | 253.60 | 257.20 | 257.20 | 3.46% | - |
| Nov 7, 2025 | 250.80 | 250.80 | 247.00 | 248.60 | 248.60 | -0.48% | - |
| Nov 6, 2025 | 253.00 | 253.00 | 249.20 | 249.80 | 249.80 | -1.11% | - |
| Nov 5, 2025 | 248.40 | 252.60 | 248.40 | 252.60 | 252.60 | 1.85% | - |
| Nov 4, 2025 | 244.20 | 248.00 | 244.00 | 248.00 | 248.00 | 0.98% | - |
| Nov 3, 2025 | 247.80 | 247.80 | 245.60 | 245.60 | 245.60 | -0.65% | - |
| Oct 31, 2025 | 251.00 | 251.00 | 245.60 | 247.20 | 247.20 | -1.90% | - |
| Oct 30, 2025 | 251.80 | 252.00 | 249.40 | 252.00 | 252.00 | 0.40% | - |
| Oct 29, 2025 | 251.00 | 251.60 | 250.00 | 251.00 | 251.00 | -0.55% | - |
| Oct 28, 2025 | 256.20 | 256.20 | 252.40 | 252.40 | 252.40 | -1.33% | - |
| Oct 27, 2025 | 256.40 | 256.40 | 255.20 | 255.80 | 255.80 | - | - |
| Oct 24, 2025 | 256.00 | 256.00 | 254.60 | 255.80 | 255.80 | -0.39% | - |
| Oct 23, 2025 | 257.00 | 257.00 | 256.40 | 256.80 | 256.80 | - | - |
| Oct 22, 2025 | 254.80 | 256.80 | 254.80 | 256.80 | 256.80 | 0.78% | 3 |
| Oct 21, 2025 | 254.80 | 255.00 | 254.40 | 254.80 | 254.80 | 0.63% | - |
| Oct 20, 2025 | 253.40 | 253.40 | 251.20 | 253.20 | 253.20 | 0.80% | - |
| Oct 17, 2025 | 251.00 | 251.20 | 249.40 | 251.20 | 251.20 | -1.18% | - |
| Oct 16, 2025 | 261.20 | 261.20 | 254.00 | 254.20 | 254.20 | -2.00% | 1 |
| Oct 15, 2025 | 263.20 | 263.80 | 259.40 | 259.40 | 259.40 | -1.14% | 2 |
| Oct 14, 2025 | 258.20 | 262.40 | 258.20 | 262.40 | 262.40 | 0.54% | - |