Hannover Rück SE (LON:0M9A)
London
· Delayed Price · Currency is GBP · Price in EUR 256.20
-10.15 (-3.81%)
At close: Apr 29, 2026
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 267.40 | 267.80 | 265.00 | 266.35 | 266.35 | 0.36% | 29,089 |
| Apr 27, 2026 | 271.60 | 272.00 | 263.80 | 265.38 | 265.38 | -2.68% | 25,501 |
| Apr 24, 2026 | 272.90 | 274.60 | 271.00 | 272.70 | 272.70 | -1.27% | 7,609 |
| Apr 23, 2026 | 276.80 | 277.40 | 272.00 | 276.20 | 276.20 | -1.24% | 16,590 |
| Apr 22, 2026 | 278.20 | 281.40 | 275.60 | 279.65 | 279.65 | 0.52% | 14,249 |
| Apr 21, 2026 | 277.30 | 280.00 | 277.00 | 278.20 | 278.20 | 0.22% | 8,803 |
| Apr 20, 2026 | 274.40 | 278.60 | 274.20 | 277.60 | 277.60 | 0.44% | 6,362 |
| Apr 17, 2026 | 275.00 | 277.60 | 275.00 | 276.38 | 276.38 | 0.50% | 15,315 |
| Apr 16, 2026 | 273.90 | 275.60 | 273.00 | 275.00 | 275.00 | 0.92% | 69,158 |
| Apr 15, 2026 | 273.60 | 274.60 | 271.40 | 272.50 | 272.50 | -0.14% | 13,476 |
| Apr 14, 2026 | 274.50 | 274.80 | 272.00 | 272.89 | 272.89 | -0.20% | 38,860 |
| Apr 13, 2026 | 272.80 | 274.80 | 270.40 | 273.44 | 273.44 | -0.76% | 11,713 |
| Apr 10, 2026 | 276.80 | 277.20 | 272.00 | 275.52 | 275.52 | 0.67% | 9,399 |
| Apr 9, 2026 | 273.60 | 275.20 | 272.80 | 273.70 | 273.70 | 0.62% | 8,099 |
| Apr 8, 2026 | 277.70 | 278.20 | 266.80 | 272.00 | 272.00 | - | 147,089 |
| Apr 7, 2026 | 271.60 | 274.40 | 269.80 | 272.00 | 272.00 | 0.82% | 61,409 |
| Apr 2, 2026 | 267.00 | 270.00 | 266.00 | 269.80 | 269.80 | 0.97% | 21,517 |
| Apr 1, 2026 | 268.60 | 270.00 | 265.80 | 267.20 | 267.20 | 0.19% | 24,010 |
| Mar 31, 2026 | 266.10 | 268.40 | 266.10 | 266.70 | 266.70 | 1.90% | 11,332 |
| Mar 30, 2026 | 258.30 | 265.60 | 257.60 | 261.72 | 261.72 | 1.44% | 50,710 |
| Mar 27, 2026 | 257.30 | 260.00 | 256.60 | 258.00 | 258.00 | 0.79% | 51,083 |
| Mar 26, 2026 | 255.80 | 258.00 | 254.40 | 255.98 | 255.98 | -0.54% | 12,439 |
| Mar 25, 2026 | 257.40 | 259.20 | 256.70 | 257.37 | 257.37 | 0.69% | 13,330 |
| Mar 24, 2026 | 256.30 | 258.40 | 254.60 | 255.60 | 255.60 | -0.96% | 40,724 |
| Mar 23, 2026 | 255.50 | 260.20 | 254.60 | 258.08 | 258.08 | -1.68% | 31,969 |
| Mar 20, 2026 | 265.30 | 266.20 | 260.00 | 262.48 | 262.48 | -1.31% | 31,210 |
| Mar 19, 2026 | 266.40 | 269.20 | 264.40 | 265.98 | 265.98 | -1.79% | 94,205 |
| Mar 18, 2026 | 273.40 | 274.00 | 266.80 | 270.82 | 270.82 | 3.05% | 27,644 |
| Mar 17, 2026 | 262.00 | 273.80 | 261.80 | 262.80 | 262.80 | -0.15% | 269,444 |
| Mar 16, 2026 | 260.50 | 265.00 | 259.40 | 263.20 | 263.20 | 0.52% | 30,040 |
| Mar 13, 2026 | 258.80 | 263.50 | 258.80 | 261.84 | 261.84 | 1.46% | 13,563 |
| Mar 12, 2026 | 250.50 | 259.20 | 248.60 | 258.07 | 258.07 | 4.28% | 23,059 |
| Mar 11, 2026 | 247.70 | 249.00 | 246.40 | 247.48 | 247.48 | -0.95% | 17,243 |
| Mar 10, 2026 | 248.60 | 251.00 | 248.40 | 249.85 | 249.85 | 0.19% | 131,916 |
| Mar 9, 2026 | 247.40 | 250.60 | 243.60 | 249.38 | 249.38 | 0.13% | 13,493 |
| Mar 6, 2026 | 251.70 | 253.40 | 246.80 | 249.05 | 249.05 | -1.25% | 45,329 |
| Mar 5, 2026 | 250.80 | 252.80 | 249.60 | 252.20 | 252.20 | 0.52% | 10,378 |
| Mar 4, 2026 | 249.20 | 252.00 | 249.60 | 250.89 | 250.89 | 1.24% | 8,760 |
| Mar 3, 2026 | 251.60 | 253.00 | 246.20 | 247.82 | 247.82 | -3.27% | 21,606 |
| Mar 2, 2026 | 251.50 | 256.60 | 250.00 | 256.20 | 256.20 | 0.06% | 44,765 |
| Feb 27, 2026 | 254.10 | 258.40 | 254.80 | 256.04 | 256.04 | 1.12% | 43,630 |
| Feb 26, 2026 | 252.60 | 255.00 | 249.40 | 253.20 | 253.20 | 0.08% | 6,229 |
| Feb 25, 2026 | 253.70 | 255.00 | 253.00 | 253.00 | 253.00 | -0.08% | 45,330 |
| Feb 24, 2026 | 248.90 | 255.00 | 247.80 | 253.19 | 253.19 | 1.60% | 33,948 |
| Feb 23, 2026 | 250.90 | 253.20 | 249.20 | 249.20 | 249.20 | -0.73% | 8,640 |
| Feb 20, 2026 | 248.70 | 251.40 | 248.80 | 251.03 | 251.03 | 1.43% | 8,077 |
| Feb 19, 2026 | 245.40 | 249.00 | 245.60 | 247.50 | 247.50 | 0.94% | 7,291 |
| Feb 18, 2026 | 248.60 | 249.00 | 243.60 | 245.20 | 245.20 | -1.08% | 19,311 |
| Feb 17, 2026 | 245.80 | 250.20 | 246.00 | 247.88 | 247.88 | 0.17% | 21,867 |
| Feb 16, 2026 | 248.70 | 249.00 | 245.80 | 247.47 | 247.47 | 0.14% | 7,377 |
| Feb 13, 2026 | 250.30 | 251.00 | 246.60 | 247.13 | 247.13 | -0.93% | 6,947 |
| Feb 12, 2026 | 244.70 | 250.80 | 244.80 | 249.45 | 249.45 | 2.32% | 12,945 |
| Feb 11, 2026 | 242.80 | 245.60 | 241.80 | 243.80 | 243.80 | 0.43% | 22,020 |
| Feb 10, 2026 | 243.20 | 244.60 | 242.00 | 242.75 | 242.75 | -1.30% | 124,932 |
| Feb 9, 2026 | 247.10 | 248.80 | 245.00 | 245.93 | 245.93 | -0.76% | 24,835 |
| Feb 6, 2026 | 249.90 | 250.20 | 246.80 | 247.81 | 247.81 | 1.08% | 12,381 |
| Feb 5, 2026 | 244.60 | 249.40 | 241.40 | 245.15 | 245.15 | -0.83% | 25,726 |
| Feb 4, 2026 | 243.90 | 250.40 | 243.70 | 247.21 | 247.21 | 2.32% | 44,032 |
| Feb 3, 2026 | 244.90 | 245.80 | 240.80 | 241.60 | 241.60 | -1.06% | 92,495 |
| Feb 2, 2026 | 241.10 | 244.40 | 240.80 | 244.20 | 244.20 | 1.98% | 17,877 |
| Jan 30, 2026 | 239.30 | 240.70 | 238.40 | 239.46 | 239.45 | 0.25% | 26,887 |
| Jan 29, 2026 | 237.80 | 239.00 | 236.80 | 238.87 | 238.87 | 1.40% | 7,978 |
| Jan 28, 2026 | 236.60 | 237.40 | 234.60 | 235.58 | 235.58 | -1.04% | 77,548 |
| Jan 27, 2026 | 237.80 | 239.00 | 235.90 | 238.07 | 238.07 | 0.80% | 14,093 |
| Jan 26, 2026 | 236.40 | 237.40 | 233.20 | 236.17 | 236.17 | 1.01% | 4,914 |
| Jan 23, 2026 | 235.20 | 236.00 | 233.40 | 233.80 | 233.80 | -1.35% | 34,972 |
| Jan 22, 2026 | 239.30 | 241.60 | 235.40 | 237.00 | 237.00 | -0.59% | 22,553 |
| Jan 21, 2026 | 240.50 | 241.20 | 236.60 | 238.40 | 238.40 | -1.65% | 24,371 |
| Jan 20, 2026 | 243.90 | 245.00 | 241.20 | 242.40 | 242.40 | -1.00% | 15,036 |
| Jan 19, 2026 | 243.50 | 245.60 | 243.00 | 244.85 | 244.85 | 0.45% | 172,837 |
| Jan 16, 2026 | 242.90 | 245.30 | 242.00 | 243.75 | 243.75 | -0.11% | 105,175 |
| Jan 15, 2026 | 244.60 | 245.60 | 242.80 | 244.02 | 244.02 | 0.79% | 9,213 |
| Jan 14, 2026 | 240.50 | 244.80 | 239.60 | 242.10 | 242.10 | -0.49% | 13,836 |
| Jan 13, 2026 | 246.60 | 246.80 | 241.80 | 243.29 | 243.29 | -1.30% | 27,717 |
| Jan 12, 2026 | 246.90 | 247.80 | 244.60 | 246.50 | 246.50 | -0.24% | 28,891 |
| Jan 9, 2026 | 248.00 | 248.80 | 244.80 | 247.10 | 247.10 | -1.24% | 17,443 |
| Jan 8, 2026 | 247.20 | 251.20 | 246.80 | 250.20 | 250.20 | 1.64% | 77,516 |
| Jan 7, 2026 | 250.70 | 251.00 | 245.20 | 246.17 | 246.17 | -2.97% | 310,548 |
| Jan 6, 2026 | 257.60 | 258.40 | 250.40 | 253.72 | 253.72 | -0.19% | 63,705 |
| Jan 5, 2026 | 258.80 | 259.20 | 251.40 | 254.20 | 254.20 | -1.40% | 41,787 |
| Jan 2, 2026 | 265.40 | 266.40 | 256.80 | 257.80 | 257.80 | -3.37% | 12,419 |
| Dec 30, 2025 | 267.50 | 268.00 | 265.40 | 266.80 | 266.80 | 0.23% | 1,708 |
| Dec 29, 2025 | 267.60 | 268.00 | 264.80 | 266.20 | 266.20 | -0.19% | 16,493 |
| Dec 23, 2025 | 266.30 | 267.80 | 266.00 | 266.71 | 266.71 | 1.02% | 3,065 |
| Dec 22, 2025 | 263.10 | 265.80 | 262.60 | 264.00 | 264.00 | 0.42% | 5,659 |
| Dec 19, 2025 | 261.30 | 264.40 | 261.20 | 262.90 | 262.90 | 1.14% | 100,751 |
| Dec 18, 2025 | 258.50 | 261.00 | 257.40 | 259.95 | 259.95 | 0.18% | 13,739 |
| Dec 17, 2025 | 262.70 | 263.40 | 258.60 | 259.47 | 259.47 | -0.62% | 9,651 |
| Dec 16, 2025 | 262.80 | 263.20 | 260.80 | 261.10 | 261.10 | -0.27% | 6,350 |
| Dec 15, 2025 | 261.90 | 262.20 | 260.00 | 261.80 | 261.80 | 0.53% | 73,986 |
| Dec 12, 2025 | 258.30 | 261.40 | 258.00 | 260.43 | 260.43 | 0.94% | 19,899 |
| Dec 11, 2025 | 257.20 | 259.00 | 256.00 | 258.01 | 258.00 | 0.63% | 13,711 |
| Dec 10, 2025 | 253.50 | 256.60 | 252.20 | 256.40 | 256.40 | 1.02% | 14,658 |
| Dec 9, 2025 | 252.10 | 254.80 | 252.00 | 253.80 | 253.80 | 0.71% | 16,932 |
| Dec 8, 2025 | 250.30 | 252.80 | 249.00 | 252.00 | 252.00 | -0.40% | 11,519 |
| Dec 5, 2025 | 250.40 | 253.80 | 250.20 | 253.00 | 253.00 | -0.62% | 21,917 |
| 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 |