Hannover Rück SE (ETR:HNR1)
Germany
· Delayed Price · Currency is EUR 257.20
-8.40 (-3.16%)
Apr 29, 2026, 12:04 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 265.20 | 265.60 | 258.60 | 258.80 | - | -2.56% | 43,331 |
| Apr 28, 2026 | 266.80 | 268.60 | 265.00 | 265.60 | 265.60 | 0.23% | 97,882 |
| Apr 27, 2026 | 271.20 | 272.00 | 263.40 | 265.00 | 265.00 | -2.57% | 205,261 |
| Apr 24, 2026 | 272.60 | 274.60 | 270.80 | 272.00 | 272.00 | -1.02% | 97,587 |
| Apr 23, 2026 | 276.20 | 276.80 | 271.80 | 274.80 | 274.80 | -0.72% | 140,203 |
| Apr 22, 2026 | 278.20 | 281.20 | 275.40 | 276.80 | 276.80 | -0.50% | 176,773 |
| Apr 21, 2026 | 277.00 | 280.00 | 276.60 | 278.20 | 278.20 | 0.22% | 84,338 |
| Apr 20, 2026 | 274.60 | 278.60 | 274.00 | 277.60 | 277.60 | 0.73% | 129,167 |
| Apr 17, 2026 | 276.00 | 277.80 | 274.80 | 275.60 | 275.60 | 0.22% | 201,916 |
| Apr 16, 2026 | 273.80 | 275.60 | 273.00 | 275.00 | 275.00 | 0.15% | 113,096 |
| Apr 15, 2026 | 273.80 | 274.60 | 271.00 | 274.60 | 274.60 | 0.88% | 138,290 |
| Apr 14, 2026 | 274.00 | 274.00 | 272.00 | 272.20 | 272.20 | -0.58% | 188,116 |
| Apr 13, 2026 | 274.00 | 274.00 | 270.20 | 273.80 | 273.80 | 0.37% | 140,848 |
| Apr 10, 2026 | 277.00 | 277.40 | 272.00 | 272.80 | 272.80 | -1.45% | 131,520 |
| Apr 9, 2026 | 274.00 | 276.80 | 272.80 | 276.80 | 276.80 | 1.76% | 147,525 |
| Apr 8, 2026 | 278.20 | 278.20 | 266.60 | 272.00 | 272.00 | - | 170,382 |
| Apr 7, 2026 | 271.20 | 274.40 | 269.80 | 272.00 | 272.00 | 0.82% | 184,329 |
| Apr 2, 2026 | 267.40 | 270.20 | 266.00 | 269.80 | 269.80 | 1.20% | 133,437 |
| Apr 1, 2026 | 268.40 | 269.20 | 265.40 | 266.60 | 266.60 | -0.45% | 202,019 |
| Mar 31, 2026 | 266.40 | 268.60 | 266.00 | 267.80 | 267.80 | 0.83% | 234,051 |
| Mar 30, 2026 | 258.00 | 265.60 | 257.40 | 265.60 | 265.60 | 3.03% | 133,263 |
| Mar 27, 2026 | 257.40 | 259.20 | 256.20 | 257.80 | 257.80 | 0.55% | 110,333 |
| Mar 26, 2026 | 255.60 | 257.80 | 254.00 | 256.40 | 256.40 | -0.47% | 112,037 |
| Mar 25, 2026 | 257.80 | 259.60 | 256.40 | 257.60 | 257.60 | 0.86% | 138,251 |
| Mar 24, 2026 | 256.60 | 258.60 | 254.80 | 255.40 | 255.40 | -0.08% | 129,524 |
| Mar 23, 2026 | 256.00 | 261.20 | 254.80 | 255.60 | 255.60 | -1.69% | 233,851 |
| Mar 20, 2026 | 265.00 | 266.20 | 260.00 | 260.00 | 260.00 | -1.74% | 280,010 |
| Mar 19, 2026 | 267.00 | 269.40 | 262.80 | 264.60 | 264.60 | -1.05% | 180,408 |
| Mar 18, 2026 | 273.80 | 273.80 | 266.80 | 267.40 | 267.40 | -2.34% | 178,893 |
| Mar 17, 2026 | 262.80 | 273.80 | 261.80 | 273.80 | 273.80 | 4.03% | 339,836 |
| Mar 16, 2026 | 260.60 | 265.00 | 259.40 | 263.20 | 263.20 | 0.77% | 175,786 |
| Mar 13, 2026 | 259.00 | 263.40 | 258.20 | 261.20 | 261.20 | 1.08% | 198,154 |
| Mar 12, 2026 | 250.20 | 259.60 | 247.80 | 258.40 | 258.40 | 4.45% | 222,910 |
| Mar 11, 2026 | 247.60 | 249.00 | 246.20 | 247.40 | 247.40 | -0.40% | 145,615 |
| Mar 10, 2026 | 250.00 | 251.40 | 248.40 | 248.40 | 248.40 | 0.81% | 134,712 |
| 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% | 207,961 |
| Dec 18, 2025 | 258.40 | 261.20 | 257.20 | 260.80 | 260.80 | 0.46% | 90,304 |
| 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 |