Hannover Rück SE (FRA:HNR1)
Germany
· Delayed Price · Currency is EUR 253.40
-1.80 (-0.71%)
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 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.71% | - |
| Dec 4, 2025 | 252.20 | 255.20 | 252.20 | 255.20 | 255.20 | 1.75% | 185 |
| Dec 3, 2025 | 256.00 | 256.00 | 250.80 | 250.80 | 250.80 | -2.64% | 64 |
| Dec 2, 2025 | 256.80 | 257.60 | 256.80 | 257.60 | 257.60 | 0.08% | 5 |
| Dec 1, 2025 | 260.00 | 260.00 | 257.00 | 257.40 | 257.40 | -0.31% | 1,140 |
| Nov 28, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -0.69% | - |
| Nov 27, 2025 | 257.80 | 260.00 | 257.80 | 260.00 | 260.00 | 0.78% | 184 |
| Nov 26, 2025 | 259.40 | 259.40 | 258.00 | 258.00 | 258.00 | -0.54% | 31 |
| Nov 25, 2025 | 254.00 | 259.40 | 254.00 | 259.40 | 259.40 | 1.97% | 280 |
| Nov 24, 2025 | 257.80 | 257.80 | 254.00 | 254.40 | 254.40 | -0.24% | 160 |
| Nov 21, 2025 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 0.08% | 51 |
| Nov 20, 2025 | 253.60 | 254.80 | 253.60 | 254.80 | 254.80 | 1.19% | 482 |
| Nov 19, 2025 | 253.20 | 254.80 | 251.80 | 251.80 | 251.80 | -1.33% | 57 |
| Nov 18, 2025 | 252.80 | 255.20 | 252.80 | 255.20 | 255.20 | -0.85% | 250 |
| Nov 17, 2025 | 259.20 | 261.00 | 256.40 | 257.40 | 257.40 | -1.68% | 292 |
| Nov 14, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - | - |
| Nov 13, 2025 | 259.00 | 262.20 | 259.00 | 261.80 | 261.80 | 1.16% | 195 |
| Nov 12, 2025 | 259.80 | 261.00 | 258.80 | 258.80 | 258.80 | - | 1,373 |
| Nov 11, 2025 | 257.80 | 262.20 | 257.80 | 258.80 | 258.80 | -0.46% | 993 |
| Nov 10, 2025 | 252.60 | 260.00 | 252.60 | 260.00 | 260.00 | 5.35% | 2,181 |
| Nov 7, 2025 | 249.00 | 249.00 | 246.80 | 246.80 | 246.80 | -0.72% | 30 |
| Nov 6, 2025 | 251.80 | 251.80 | 248.60 | 248.60 | 248.60 | -2.28% | 26 |
| Nov 5, 2025 | 246.60 | 254.40 | 246.60 | 254.40 | 254.40 | 3.58% | 45 |
| Nov 4, 2025 | 245.00 | 245.60 | 244.00 | 245.60 | 245.60 | -0.16% | 193 |
| Nov 3, 2025 | 246.80 | 249.80 | 246.00 | 246.00 | 246.00 | -0.57% | 806 |
| Oct 31, 2025 | 253.00 | 253.00 | 246.00 | 247.40 | 247.40 | -1.51% | 362 |
| Oct 30, 2025 | 251.20 | 253.60 | 251.00 | 251.20 | 251.20 | 0.16% | 67 |
| Oct 29, 2025 | 252.20 | 252.20 | 250.00 | 250.80 | 250.80 | -1.18% | 440 |
| Oct 28, 2025 | 255.40 | 255.40 | 251.80 | 253.80 | 253.80 | -1.17% | 1,073 |
| Oct 27, 2025 | 258.20 | 259.40 | 255.00 | 256.80 | 256.80 | - | 432 |
| Oct 24, 2025 | 255.80 | 256.80 | 255.00 | 256.80 | 256.80 | 0.39% | 28 |
| Oct 23, 2025 | 257.60 | 257.60 | 255.80 | 255.80 | 255.80 | 0.08% | 82 |
| Oct 22, 2025 | 254.80 | 255.60 | 254.80 | 255.60 | 255.60 | -0.16% | 142 |
| Oct 21, 2025 | 254.20 | 256.00 | 254.00 | 256.00 | 256.00 | 1.03% | 145 |
| Oct 20, 2025 | 253.60 | 253.60 | 251.20 | 253.40 | 253.40 | - | 271 |
| Oct 17, 2025 | 251.80 | 253.40 | 248.40 | 253.40 | 253.40 | -0.47% | 392 |
| Oct 16, 2025 | 259.40 | 259.80 | 254.60 | 254.60 | 254.60 | -2.23% | 473 |
| Oct 15, 2025 | 261.60 | 263.40 | 260.40 | 260.40 | 260.40 | -0.99% | 104 |
| Oct 14, 2025 | 258.00 | 264.40 | 258.00 | 263.00 | 263.00 | 1.62% | 139 |
| Oct 13, 2025 | 262.60 | 263.20 | 258.80 | 258.80 | 258.80 | -1.52% | 154 |
| Oct 10, 2025 | 263.40 | 263.60 | 260.00 | 262.80 | 262.80 | -0.83% | 344 |
| Oct 9, 2025 | 268.60 | 271.00 | 265.00 | 265.00 | 265.00 | -1.63% | 272 |
| Oct 8, 2025 | 267.80 | 271.20 | 265.60 | 269.40 | 269.40 | 1.35% | 1,804 |
| Oct 7, 2025 | 266.00 | 268.40 | 265.60 | 265.80 | 265.80 | -0.45% | 679 |
| Oct 6, 2025 | 258.60 | 269.00 | 258.60 | 267.00 | 267.00 | 3.25% | 1,131 |
| Oct 3, 2025 | 257.20 | 258.60 | 255.00 | 258.60 | 258.60 | 0.70% | 167 |
| Oct 2, 2025 | 258.60 | 258.60 | 256.80 | 256.80 | 256.80 | -0.93% | 80 |
| Oct 1, 2025 | 255.80 | 259.20 | 255.80 | 259.20 | 259.20 | 1.25% | 24 |
| Sep 30, 2025 | 254.40 | 256.00 | 254.40 | 256.00 | 256.00 | 0.08% | 155 |
| Sep 29, 2025 | 257.00 | 257.00 | 254.40 | 255.80 | 255.80 | 0.08% | 220 |
| Sep 26, 2025 | 249.60 | 255.60 | 249.60 | 255.60 | 255.60 | 1.91% | 3,581 |
| Sep 25, 2025 | 245.80 | 250.80 | 245.80 | 250.80 | 250.80 | 2.53% | 19 |
| Sep 24, 2025 | 243.60 | 244.60 | 243.60 | 244.60 | 244.60 | -0.49% | 25 |
| Sep 23, 2025 | 245.60 | 247.00 | 245.60 | 245.80 | 245.80 | 0.33% | 13 |
| Sep 22, 2025 | 246.80 | 246.80 | 244.20 | 245.00 | 245.00 | -0.65% | 588 |
| Sep 19, 2025 | 244.20 | 246.80 | 244.20 | 246.60 | 246.60 | 0.98% | 105 |
| Sep 18, 2025 | 245.20 | 245.80 | 244.20 | 244.20 | 244.20 | 0.66% | 187 |
| Sep 17, 2025 | 241.80 | 242.60 | 241.00 | 242.60 | 242.60 | -0.25% | 102 |
| Sep 16, 2025 | 248.20 | 248.20 | 242.20 | 243.20 | 243.20 | -3.11% | 215 |
| Sep 15, 2025 | 252.00 | 252.80 | 248.80 | 251.00 | 251.00 | -0.32% | 502 |
| Sep 12, 2025 | 244.60 | 251.80 | 244.60 | 251.80 | 251.80 | 3.79% | 417 |
| Sep 11, 2025 | 242.00 | 243.60 | 242.00 | 242.60 | 242.60 | 0.17% | 467 |
| Sep 10, 2025 | 244.60 | 244.60 | 242.20 | 242.20 | 242.20 | -0.57% | 122 |
| Sep 9, 2025 | 242.40 | 243.60 | 242.40 | 243.60 | 243.60 | 0.25% | 10 |
| Sep 8, 2025 | 244.80 | 244.80 | 242.60 | 243.00 | 243.00 | -0.41% | 55 |
| Sep 5, 2025 | 247.40 | 247.40 | 244.00 | 244.00 | 244.00 | -0.97% | 175 |
| Sep 4, 2025 | 242.80 | 246.40 | 242.80 | 246.40 | 246.40 | 0.49% | 110 |
| Sep 3, 2025 | 243.20 | 245.20 | 243.20 | 245.20 | 245.20 | -0.41% | 52 |
| Sep 2, 2025 | 246.40 | 248.40 | 244.40 | 246.20 | 246.20 | -0.40% | 190 |
| Sep 1, 2025 | 249.20 | 249.40 | 247.20 | 247.20 | 247.20 | -0.80% | 269 |
| Aug 29, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -0.48% | - |
| Aug 28, 2025 | 249.80 | 251.60 | 249.80 | 250.40 | 250.40 | 0.32% | 42 |
| Aug 27, 2025 | 249.00 | 252.00 | 249.00 | 249.60 | 249.60 | -0.79% | 202 |
| Aug 26, 2025 | 251.80 | 251.80 | 249.20 | 251.60 | 251.60 | -0.55% | 24 |
| Aug 25, 2025 | 253.00 | 253.40 | 252.00 | 253.00 | 253.00 | -0.63% | 539 |
| Aug 22, 2025 | 254.00 | 256.00 | 254.00 | 254.60 | 254.60 | -0.62% | 109 |
| Aug 21, 2025 | 253.80 | 256.20 | 253.80 | 256.20 | 256.20 | 0.71% | 163 |
| Aug 20, 2025 | 253.00 | 254.40 | 253.00 | 254.40 | 254.40 | 0.71% | 918 |
| Aug 19, 2025 | 251.40 | 253.40 | 251.40 | 252.60 | 252.60 | 0.48% | 101 |
| Aug 18, 2025 | 254.60 | 254.60 | 251.40 | 251.40 | 251.40 | -1.95% | 796 |
| Aug 15, 2025 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.55% | - |
| Aug 14, 2025 | 256.60 | 260.20 | 255.00 | 255.00 | 255.00 | -1.32% | 50 |
| Aug 13, 2025 | 256.80 | 258.40 | 255.40 | 258.40 | 258.40 | 0.70% | 170 |
| Aug 12, 2025 | 265.00 | 265.00 | 256.00 | 256.60 | 256.60 | -3.32% | 341 |
| Aug 11, 2025 | 268.60 | 268.60 | 265.40 | 265.40 | 265.40 | -0.15% | 14 |
| Aug 8, 2025 | 271.20 | 271.20 | 265.80 | 265.80 | 265.80 | -2.57% | 282 |
| Aug 7, 2025 | 271.20 | 272.80 | 271.20 | 272.80 | 272.80 | 0.96% | 20 |
| Aug 6, 2025 | 269.40 | 271.40 | 269.40 | 270.20 | 270.20 | 0.60% | 10 |
| Aug 5, 2025 | 267.00 | 269.80 | 267.00 | 268.60 | 268.60 | 0.60% | 1,564 |
| Aug 4, 2025 | 264.00 | 267.00 | 262.60 | 267.00 | 267.00 | 1.14% | 82 |
| Aug 1, 2025 | 263.80 | 265.40 | 263.80 | 264.00 | 264.00 | -0.08% | 41 |
| Jul 31, 2025 | 265.00 | 265.80 | 264.20 | 264.20 | 264.20 | -0.60% | 42 |
| Jul 30, 2025 | 267.40 | 267.40 | 265.80 | 265.80 | 265.80 | -1.04% | 300 |
| Jul 29, 2025 | 266.40 | 268.60 | 266.40 | 268.60 | 268.60 | 0.67% | 30 |
| Jul 28, 2025 | 268.20 | 268.80 | 266.80 | 266.80 | 266.80 | -0.82% | 127 |
| Jul 25, 2025 | 267.80 | 269.00 | 267.80 | 269.00 | 269.00 | -0.22% | 60 |
| Jul 24, 2025 | 270.40 | 270.40 | 269.60 | 269.60 | 269.60 | -0.74% | 36 |
| Jul 23, 2025 | 268.40 | 271.60 | 268.40 | 271.60 | 271.60 | 1.95% | 12 |
| Jul 22, 2025 | 265.80 | 266.40 | 265.80 | 266.40 | 266.40 | -0.97% | 360 |
| Jul 21, 2025 | 263.80 | 269.00 | 263.80 | 269.00 | 269.00 | 0.75% | 345 |