Hannover Rück SE (ETR:HNR1)
Germany
· Delayed Price · Currency is EUR 253.20
-1.20 (-0.47%)
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 | 250.20 | 253.80 | 249.40 | 253.20 | 253.20 | -0.47% | 107,551 |
| Dec 4, 2025 | 252.60 | 255.20 | 251.80 | 254.40 | 254.40 | 1.19% | 104,132 |
| Dec 3, 2025 | 255.00 | 255.20 | 251.40 | 251.40 | 251.40 | -1.95% | 100,343 |
| 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 |
| Oct 13, 2025 | 264.40 | 264.40 | 259.00 | 260.00 | 260.00 | -0.54% | 108,409 |
| Oct 10, 2025 | 263.40 | 265.00 | 261.40 | 261.40 | 261.40 | -0.61% | 98,266 |
| Oct 9, 2025 | 268.80 | 269.00 | 262.60 | 263.00 | 263.00 | -2.16% | 142,685 |
| Oct 8, 2025 | 266.40 | 270.00 | 265.60 | 268.80 | 268.80 | 0.98% | 94,982 |
| Oct 7, 2025 | 265.80 | 268.60 | 264.80 | 266.20 | 266.20 | 0.38% | 92,854 |
| Oct 6, 2025 | 259.60 | 265.60 | 259.20 | 265.20 | 265.20 | 3.19% | 133,000 |
| Oct 3, 2025 | 257.40 | 258.20 | 253.40 | 257.00 | 257.00 | -0.23% | 83,515 |
| Oct 2, 2025 | 259.00 | 259.60 | 256.40 | 257.60 | 257.60 | 0.39% | 91,944 |
| Oct 1, 2025 | 254.80 | 257.60 | 254.80 | 256.60 | 256.60 | - | 117,525 |
| Sep 30, 2025 | 256.40 | 256.80 | 253.60 | 256.60 | 256.60 | 0.86% | 111,253 |
| Sep 29, 2025 | 254.40 | 256.00 | 254.00 | 254.40 | 254.40 | - | 73,402 |
| Sep 26, 2025 | 251.00 | 255.40 | 250.60 | 254.40 | 254.40 | 2.09% | 176,637 |
| Sep 25, 2025 | 246.00 | 250.60 | 245.80 | 249.20 | 249.20 | 1.38% | 146,389 |
| Sep 24, 2025 | 244.20 | 246.80 | 243.80 | 245.80 | 245.80 | 0.24% | 104,716 |
| Sep 23, 2025 | 246.40 | 247.00 | 245.20 | 245.20 | 245.20 | 0.08% | 87,271 |
| Sep 22, 2025 | 244.60 | 246.20 | 243.80 | 245.00 | 245.00 | -0.24% | 74,036 |
| Sep 19, 2025 | 245.00 | 246.80 | 244.60 | 245.60 | 245.60 | 0.16% | 191,856 |
| Sep 18, 2025 | 243.60 | 246.00 | 243.40 | 245.20 | 245.20 | 0.57% | 77,957 |
| Sep 17, 2025 | 241.80 | 244.40 | 241.20 | 243.80 | 243.80 | 1.08% | 97,258 |
| Sep 16, 2025 | 246.60 | 246.80 | 241.20 | 241.20 | 241.20 | -2.74% | 95,866 |
| Sep 15, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.72% | 85,889 |
| Sep 12, 2025 | 246.00 | 249.80 | 245.40 | 249.80 | 249.80 | 3.57% | 161,444 |
| Sep 11, 2025 | 242.60 | 243.80 | 240.20 | 241.20 | 241.20 | -0.74% | 77,480 |
| Sep 10, 2025 | 243.40 | 244.60 | 242.00 | 243.00 | 243.00 | -0.41% | 97,870 |
| Sep 9, 2025 | 244.40 | 244.80 | 242.80 | 244.00 | 244.00 | - | 96,244 |
| Sep 8, 2025 | 244.20 | 244.60 | 241.00 | 244.00 | 244.00 | -0.16% | 83,154 |
| Sep 5, 2025 | 247.40 | 247.40 | 243.40 | 244.40 | 244.40 | -0.89% | 81,495 |
| Sep 4, 2025 | 244.60 | 247.40 | 244.60 | 246.60 | 246.60 | 0.90% | 68,828 |
| Sep 3, 2025 | 244.00 | 244.40 | 241.40 | 244.40 | 244.40 | -0.08% | 82,201 |
| Sep 2, 2025 | 246.60 | 247.20 | 244.00 | 244.60 | 244.60 | -1.13% | 121,900 |
| Sep 1, 2025 | 249.20 | 249.80 | 246.00 | 247.40 | 247.40 | -0.56% | 45,345 |
| Aug 29, 2025 | 249.20 | 250.60 | 248.80 | 248.80 | 248.80 | -0.48% | 85,429 |
| Aug 28, 2025 | 251.60 | 251.80 | 248.80 | 250.00 | 250.00 | -0.24% | 56,960 |
| Aug 27, 2025 | 250.00 | 251.00 | 248.40 | 250.60 | 250.60 | 0.24% | 69,742 |
| Aug 26, 2025 | 250.60 | 251.00 | 248.20 | 250.00 | 250.00 | -0.71% | 159,970 |
| Aug 25, 2025 | 252.00 | 254.00 | 251.60 | 251.80 | 251.80 | -0.32% | 50,072 |
| Aug 22, 2025 | 255.80 | 256.00 | 252.60 | 252.60 | 252.60 | -1.33% | 62,646 |
| Aug 21, 2025 | 254.20 | 256.00 | 253.80 | 256.00 | 256.00 | 0.47% | 77,469 |
| Aug 20, 2025 | 253.20 | 256.20 | 251.80 | 254.80 | 254.80 | 0.71% | 102,234 |
| Aug 19, 2025 | 251.60 | 253.40 | 250.40 | 253.00 | 253.00 | 0.56% | 97,608 |
| Aug 18, 2025 | 255.20 | 255.20 | 251.60 | 251.60 | 251.60 | -1.72% | 180,171 |
| Aug 15, 2025 | 255.60 | 256.20 | 254.60 | 256.00 | 256.00 | 0.31% | 102,943 |
| Aug 14, 2025 | 258.20 | 260.60 | 254.80 | 255.20 | 255.20 | -0.85% | 108,159 |
| Aug 13, 2025 | 256.00 | 258.80 | 255.00 | 257.40 | 257.40 | 0.39% | 100,562 |
| Aug 12, 2025 | 263.00 | 263.40 | 255.60 | 256.40 | 256.40 | -3.46% | 234,368 |
| Aug 11, 2025 | 267.80 | 267.80 | 265.00 | 265.60 | 265.60 | -0.15% | 121,305 |
| Aug 8, 2025 | 273.80 | 274.00 | 263.00 | 266.00 | 266.00 | -3.97% | 167,051 |
| Aug 7, 2025 | 274.60 | 279.40 | 273.20 | 277.00 | 277.00 | 1.76% | 130,835 |
| Aug 6, 2025 | 271.40 | 272.40 | 269.40 | 272.20 | 272.20 | 0.96% | 89,851 |
| Aug 5, 2025 | 267.80 | 270.20 | 266.60 | 269.60 | 269.60 | 0.97% | 78,877 |
| Aug 4, 2025 | 262.20 | 267.20 | 262.20 | 267.00 | 267.00 | 2.14% | 63,033 |
| Aug 1, 2025 | 263.00 | 265.00 | 261.40 | 261.40 | 261.40 | -1.88% | 104,125 |
| Jul 31, 2025 | 266.80 | 266.80 | 264.20 | 266.40 | 266.40 | 0.38% | 69,065 |
| Jul 30, 2025 | 268.00 | 268.00 | 265.20 | 265.40 | 265.40 | -0.97% | 65,668 |
| Jul 29, 2025 | 266.40 | 269.00 | 265.60 | 268.00 | 268.00 | 0.90% | 63,450 |
| Jul 28, 2025 | 269.20 | 269.60 | 264.80 | 265.60 | 265.60 | -0.45% | 59,844 |
| Jul 25, 2025 | 269.40 | 269.40 | 265.60 | 266.80 | 266.80 | -1.11% | 58,709 |
| Jul 24, 2025 | 272.80 | 273.00 | 268.20 | 269.80 | 269.80 | 0.07% | 97,341 |
| Jul 23, 2025 | 270.60 | 272.60 | 269.40 | 269.60 | 269.60 | 0.90% | 135,684 |
| Jul 22, 2025 | 267.00 | 269.00 | 265.80 | 267.20 | 267.20 | - | 70,552 |
| Jul 21, 2025 | 265.40 | 269.20 | 264.20 | 267.20 | 267.20 | 0.53% | 93,402 |