Hannover Rück SE (LON:0M9A)
London
· Delayed Price · Currency is GBP · Price in EUR 253.00
-1.58 (-0.62%)
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 | 250.20 | 252.40 | 252.40 | -0.86% | 21,454 |
| Dec 4, 2025 | 252.70 | 255.20 | 252.00 | 254.59 | 254.58 | 0.23% | 11,024 |
| Dec 3, 2025 | 255.40 | 256.40 | 251.40 | 254.00 | 254.00 | -1.01% | 14,226 |
| Dec 2, 2025 | 257.70 | 258.00 | 255.80 | 256.59 | 256.59 | -0.32% | 7,344 |
| Dec 1, 2025 | 260.40 | 260.60 | 256.20 | 257.40 | 257.40 | -0.29% | 124,022 |
| Nov 28, 2025 | 259.20 | 259.40 | 256.40 | 258.14 | 258.14 | -0.27% | 15,399 |
| Nov 27, 2025 | 258.50 | 259.80 | 257.40 | 258.84 | 258.84 | 0.25% | 8,660 |
| Nov 26, 2025 | 258.20 | 259.40 | 257.00 | 258.19 | 258.19 | 0.06% | 8,449 |
| Nov 25, 2025 | 255.30 | 258.60 | 253.00 | 258.03 | 258.03 | 1.19% | 159,558 |
| Nov 24, 2025 | 255.30 | 256.40 | 253.60 | 255.00 | 255.00 | 0.05% | 126,565 |
| Nov 21, 2025 | 254.30 | 255.40 | 253.60 | 254.88 | 254.88 | 0.35% | 10,423 |
| Nov 20, 2025 | 253.70 | 254.80 | 252.80 | 254.00 | 254.00 | -0.20% | 39,295 |
| Nov 19, 2025 | 254.70 | 255.00 | 252.40 | 254.51 | 254.51 | -0.06% | 9,981 |
| Nov 18, 2025 | 254.20 | 255.40 | 253.80 | 254.66 | 254.66 | -0.96% | 49,617 |
| Nov 17, 2025 | 259.60 | 259.80 | 255.80 | 257.13 | 257.13 | -0.64% | 11,643 |
| Nov 14, 2025 | 261.20 | 261.60 | 256.50 | 258.80 | 258.80 | -0.63% | 8,339 |
| Nov 13, 2025 | 259.90 | 262.80 | 259.20 | 260.44 | 260.44 | 0.44% | 7,106 |
| Nov 12, 2025 | 261.20 | 262.40 | 258.00 | 259.31 | 259.31 | -0.10% | 7,433 |
| Nov 11, 2025 | 258.60 | 261.60 | 257.40 | 259.58 | 259.58 | 1.16% | 124,371 |
| Nov 10, 2025 | 253.20 | 259.40 | 252.20 | 256.59 | 256.59 | 3.21% | 188,465 |
| Nov 7, 2025 | 250.20 | 250.80 | 246.40 | 248.62 | 248.62 | -0.47% | 10,795 |
| Nov 6, 2025 | 253.10 | 253.40 | 248.20 | 249.80 | 249.80 | -0.04% | 13,247 |
| Nov 5, 2025 | 248.40 | 253.00 | 247.80 | 249.90 | 249.90 | 1.64% | 16,118 |
| Nov 4, 2025 | 245.00 | 248.20 | 243.60 | 245.87 | 245.87 | -0.34% | 19,399 |
| Nov 3, 2025 | 247.10 | 248.00 | 245.60 | 246.70 | 246.69 | -0.45% | 9,751 |
| Oct 31, 2025 | 251.80 | 252.00 | 245.30 | 247.81 | 247.81 | -1.23% | 21,933 |
| Oct 30, 2025 | 251.90 | 252.80 | 249.20 | 250.91 | 250.91 | 0.10% | 7,450 |
| Oct 29, 2025 | 250.80 | 251.80 | 249.80 | 250.66 | 250.66 | -1.15% | 125,068 |
| Oct 28, 2025 | 256.70 | 257.20 | 251.80 | 253.57 | 253.57 | -0.78% | 12,638 |
| Oct 27, 2025 | 257.30 | 257.60 | 254.60 | 255.57 | 255.57 | 0.04% | 15,978 |
| Oct 24, 2025 | 256.10 | 256.20 | 254.40 | 255.46 | 255.46 | -0.04% | 8,997 |
| Oct 23, 2025 | 256.70 | 257.20 | 255.20 | 255.55 | 255.55 | -0.24% | 6,721 |
| Oct 22, 2025 | 256.40 | 257.40 | 254.80 | 256.16 | 256.16 | 0.52% | 9,018 |
| Oct 21, 2025 | 254.60 | 255.80 | 254.20 | 254.85 | 254.85 | 0.71% | 11,334 |
| Oct 20, 2025 | 252.50 | 254.00 | 250.70 | 253.04 | 253.04 | 1.20% | 64,674 |
| Oct 17, 2025 | 250.30 | 251.40 | 248.60 | 250.05 | 250.05 | -3.38% | 10,565 |
| Oct 16, 2025 | 260.30 | 260.60 | 252.80 | 258.80 | 258.80 | -0.38% | 56,513 |
| Oct 15, 2025 | 262.10 | 263.40 | 259.00 | 259.80 | 259.80 | -0.71% | 57,099 |
| Oct 14, 2025 | 257.30 | 262.20 | 257.20 | 261.65 | 261.65 | 0.35% | 12,772 |
| Oct 13, 2025 | 264.20 | 264.40 | 259.00 | 260.74 | 260.74 | -0.60% | 14,718 |
| Oct 10, 2025 | 263.50 | 265.00 | 261.20 | 262.32 | 262.32 | -0.42% | 6,525 |
| Oct 9, 2025 | 268.80 | 269.00 | 262.80 | 263.42 | 263.42 | -2.00% | 259,112 |
| Oct 8, 2025 | 266.60 | 269.80 | 266.00 | 268.80 | 268.80 | 1.08% | 21,286 |
| Oct 7, 2025 | 265.50 | 268.40 | 264.80 | 265.93 | 265.93 | 1.28% | 98,044 |
| Oct 6, 2025 | 259.40 | 265.50 | 259.20 | 262.56 | 262.56 | 2.78% | 292,592 |
| Oct 3, 2025 | 258.00 | 258.20 | 253.40 | 255.47 | 255.47 | -0.95% | 11,288 |
| Oct 2, 2025 | 259.30 | 259.60 | 256.40 | 257.91 | 257.91 | 0.24% | 10,204 |
| Oct 1, 2025 | 255.80 | 257.60 | 254.80 | 257.30 | 257.30 | 0.73% | 17,338 |
| Sep 30, 2025 | 256.30 | 256.70 | 253.60 | 255.42 | 255.42 | 0.23% | 8,355 |
| Sep 29, 2025 | 254.70 | 256.00 | 254.40 | 254.84 | 254.84 | 0.34% | 12,065 |
| Sep 26, 2025 | 250.60 | 255.30 | 250.20 | 253.99 | 253.99 | 1.94% | 50,430 |
| Sep 25, 2025 | 245.90 | 250.60 | 245.80 | 249.16 | 249.16 | 1.23% | 114,335 |
| Sep 24, 2025 | 243.90 | 246.80 | 243.90 | 246.14 | 246.14 | 0.38% | 10,616 |
| Sep 23, 2025 | 246.20 | 247.00 | 245.20 | 245.20 | 245.20 | -0.06% | 11,962 |
| Sep 22, 2025 | 244.50 | 246.20 | 244.00 | 245.36 | 245.36 | -0.04% | 57,295 |
| Sep 19, 2025 | 245.00 | 246.70 | 244.80 | 245.45 | 245.45 | 0.06% | 32,750 |
| Sep 18, 2025 | 243.70 | 246.00 | 243.40 | 245.30 | 245.30 | 0.70% | 15,625 |
| Sep 17, 2025 | 241.90 | 244.40 | 241.20 | 243.60 | 243.60 | -0.22% | 12,581 |
| Sep 16, 2025 | 246.60 | 246.80 | 241.20 | 244.13 | 244.13 | -2.70% | 34,956 |
| Sep 15, 2025 | 251.90 | 252.20 | 248.00 | 250.90 | 250.90 | 1.16% | 26,362 |
| Sep 12, 2025 | 246.10 | 249.80 | 245.60 | 248.03 | 248.03 | 2.58% | 108,577 |
| Sep 11, 2025 | 242.80 | 244.00 | 240.40 | 241.80 | 241.80 | -0.49% | 7,850 |
| Sep 10, 2025 | 243.50 | 244.60 | 242.20 | 243.00 | 243.00 | -0.19% | 19,852 |
| Sep 9, 2025 | 244.50 | 244.80 | 242.80 | 243.47 | 243.47 | -0.22% | 34,734 |
| Sep 8, 2025 | 244.50 | 244.80 | 241.00 | 244.00 | 244.00 | -0.11% | 9,486 |
| Sep 5, 2025 | 247.20 | 247.40 | 243.60 | 244.27 | 244.27 | -0.83% | 8,855 |
| Sep 4, 2025 | 244.60 | 247.40 | 244.40 | 246.33 | 246.33 | 0.79% | 13,943 |
| Sep 3, 2025 | 244.20 | 244.40 | 241.60 | 244.40 | 244.40 | -0.12% | 10,165 |
| Sep 2, 2025 | 246.70 | 247.20 | 243.80 | 244.69 | 244.69 | -1.19% | 10,664 |
| Sep 1, 2025 | 249.70 | 249.60 | 246.20 | 247.63 | 247.63 | -0.71% | 6,427 |
| Aug 29, 2025 | 249.30 | 250.80 | 248.80 | 249.40 | 249.40 | -0.08% | 32,505 |
| Aug 28, 2025 | 251.70 | 252.00 | 249.00 | 249.60 | 249.60 | -0.35% | 5,996 |
| Aug 27, 2025 | 249.90 | 251.00 | 248.40 | 250.48 | 250.48 | 0.35% | 18,608 |
| Aug 26, 2025 | 250.60 | 251.00 | 248.20 | 249.61 | 249.61 | -1.22% | 74,151 |
| Aug 25, 2025 | 251.80 | 253.80 | 251.80 | 252.69 | 252.69 | -0.52% | 4,860 |
| Aug 22, 2025 | 256.00 | 256.40 | 252.60 | 254.00 | 254.00 | -0.47% | 5,080 |
| Aug 21, 2025 | 255.00 | 256.00 | 254.00 | 255.20 | 255.20 | -0.16% | 6,392 |
| Aug 20, 2025 | 252.80 | 256.20 | 252.20 | 255.60 | 255.60 | 1.33% | 8,174 |
| Aug 19, 2025 | 251.50 | 253.20 | 251.00 | 252.25 | 252.25 | -0.14% | 17,347 |
| Aug 18, 2025 | 254.80 | 255.20 | 251.60 | 252.60 | 252.60 | -1.14% | 16,847 |
| Aug 15, 2025 | 255.80 | 256.20 | 254.60 | 255.52 | 255.52 | -0.34% | 18,548 |
| Aug 14, 2025 | 258.40 | 260.80 | 254.80 | 256.40 | 256.40 | -0.05% | 37,162 |
| Aug 13, 2025 | 255.80 | 258.80 | 255.00 | 256.53 | 256.53 | -0.97% | 31,448 |
| Aug 12, 2025 | 262.60 | 264.80 | 255.60 | 259.05 | 259.05 | -2.64% | 70,041 |
| Aug 11, 2025 | 267.50 | 267.80 | 265.20 | 266.07 | 266.07 | -2.68% | 163,344 |
| Aug 8, 2025 | 274.10 | 274.60 | 263.20 | 273.40 | 273.40 | -1.14% | 21,313 |
| Aug 7, 2025 | 274.50 | 279.00 | 273.20 | 276.55 | 276.55 | 2.20% | 8,208 |
| Aug 6, 2025 | 271.10 | 272.40 | 269.40 | 270.61 | 270.61 | 0.71% | 12,246 |
| Aug 5, 2025 | 268.00 | 270.20 | 267.00 | 268.70 | 268.70 | 1.18% | 35,685 |
| Aug 4, 2025 | 262.50 | 267.20 | 261.00 | 265.56 | 265.56 | 0.82% | 17,587 |
| Aug 1, 2025 | 263.00 | 265.00 | 261.40 | 263.39 | 263.39 | -0.38% | 12,743 |
| Jul 31, 2025 | 266.60 | 266.80 | 264.20 | 264.40 | 264.40 | -0.81% | 3,857 |
| Jul 30, 2025 | 267.90 | 268.20 | 265.20 | 266.55 | 266.55 | -0.72% | 20,874 |
| Jul 29, 2025 | 266.30 | 269.00 | 265.80 | 268.48 | 268.48 | 0.51% | 129,023 |
| Jul 28, 2025 | 269.20 | 269.60 | 265.00 | 267.12 | 267.12 | 0.34% | 4,440 |
| Jul 25, 2025 | 269.40 | 270.00 | 265.80 | 266.20 | 266.20 | -1.17% | 23,724 |
| Jul 24, 2025 | 272.90 | 273.20 | 268.20 | 269.36 | 269.36 | -0.60% | 13,627 |
| Jul 23, 2025 | 270.30 | 272.60 | 269.60 | 270.98 | 270.97 | 1.34% | 26,064 |
| Jul 22, 2025 | 266.80 | 268.20 | 266.10 | 267.41 | 267.41 | 0.02% | 5,620 |
| Jul 21, 2025 | 265.50 | 269.00 | 264.40 | 267.36 | 267.36 | 0.51% | 4,037 |