Skip to main content
Hannover Rück SE (HVRRY)
OTCMKTS · Delayed Price · Currency is USD
48.45
-0.42 (-0.86%)
At close: Mar 6, 2026

Hannover Rück SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202648.6549.1248.4448.8748.870.03%39,604
Mar 4, 202648.7049.0948.6448.8648.860.67%20,232
Mar 3, 202647.9049.9047.6848.5348.53-2.71%17,161
Mar 2, 202649.8750.8349.8649.8849.88-1.18%10,737
Feb 27, 202649.2250.9249.2250.4850.480.60%13,606
Feb 26, 202650.0250.3249.7550.1850.180.65%10,300
Feb 25, 202650.0150.4749.8549.8549.85-0.17%10,710
Feb 24, 202649.8550.5049.6649.9449.94-0.78%12,971
Feb 23, 202649.5350.3348.9150.3350.331.55%20,023
Feb 20, 202649.0450.1349.0449.5649.561.05%15,993
Feb 19, 202648.5249.3748.4749.0449.041.52%10,014
Feb 18, 202648.1348.5248.1348.3148.31-1.61%14,259
Feb 17, 202648.7349.5548.7349.1049.100.37%16,114
Feb 13, 202648.7749.1348.7748.9248.92-1.27%10,687
Feb 12, 202649.5250.1549.3649.5549.552.58%16,912
Feb 11, 202648.4048.6848.1348.3048.300.38%9,159
Feb 10, 202648.4348.4347.9748.1248.12-1.07%14,035
Feb 9, 202648.7249.2148.5048.6448.64-0.49%17,132
Feb 6, 202648.9949.1648.7748.8848.880.04%11,012
Feb 5, 202648.8449.0748.6548.8648.86-1.97%13,648
Feb 4, 202649.2149.8448.6149.8449.844.18%13,853
Feb 3, 202647.5047.8747.2447.8447.84-0.46%14,353
Feb 2, 202647.9948.2647.6548.0648.061.61%21,375
Jan 30, 202647.6047.6046.9947.3047.30-0.22%30,166
Jan 29, 202647.5147.6047.3847.4047.401.09%16,447
Jan 28, 202646.8847.1946.6646.8946.89-1.37%13,398
Jan 27, 202647.4347.5446.9847.5447.540.98%29,870
Jan 26, 202646.9147.0946.1047.0847.082.03%36,073
Jan 23, 202645.6946.5945.6946.1546.150.03%20,320
Jan 22, 202646.4446.4446.0146.1346.13-0.88%39,263
Jan 21, 202646.7646.7646.0346.5446.54-1.36%28,350
Jan 20, 202647.2647.4547.0547.1847.18-0.14%24,695
Jan 16, 202647.1347.3747.1347.2547.250.38%22,900
Jan 15, 202647.0247.2846.9847.0747.07-0.57%23,259
Jan 14, 202647.4147.6447.3347.3447.340.90%10,513
Jan 13, 202647.1847.1846.8946.9246.92-2.16%16,737
Jan 12, 202647.7948.0947.7847.9547.95-0.16%18,746
Jan 9, 202647.9648.4247.8948.0348.03-1.09%11,883
Jan 8, 202649.8649.8648.4748.5648.560.73%15,326
Jan 7, 202647.9248.6347.8448.2148.21-2.37%7,841
Jan 6, 202649.5949.5948.8249.3849.38-1.81%11,225
Jan 5, 202649.3051.0449.3050.2950.29-1.70%9,776
Jan 2, 202650.8851.5350.1451.1651.16-1.75%9,898
Dec 31, 202552.0452.1252.0452.0752.07-0.40%2,053
Dec 30, 202552.3152.4452.0952.2852.28-0.44%3,344
Dec 29, 202552.1752.7552.1752.5152.51-0.02%4,271
Dec 26, 202551.8752.5251.8652.5252.521.43%2,591
Dec 24, 202551.1052.4851.1051.7851.78-1.37%10,123
Dec 23, 202552.4652.5051.9552.5052.500.29%6,759
Dec 22, 202551.8152.3551.7752.3552.351.83%4,319
Dec 19, 202551.4352.1951.2751.4151.411.31%6,262
Dec 18, 202551.5451.7950.7450.7450.740.02%5,263
Dec 17, 202550.7751.0950.5650.7350.73-0.96%14,918
Dec 16, 202551.6051.9051.1551.2251.220.10%5,717
Dec 15, 202553.0253.0250.5151.1751.170.59%12,923
Dec 12, 202550.9551.0050.2450.8750.871.01%4,854
Dec 11, 202550.5551.2650.0250.3650.360.68%13,465
Dec 10, 202549.6350.1749.5350.0250.021.94%9,620
Dec 9, 202549.1049.6848.9349.0749.071.37%13,809
Dec 8, 202548.7049.4748.4148.4148.41-1.40%12,702
Dec 5, 202549.2549.9148.9749.0949.09-0.58%7,919
Dec 4, 202549.6649.8848.5549.3849.380.62%8,398
Dec 3, 202549.3549.8648.9949.0749.07-1.49%10,852
Dec 2, 202550.0050.0749.6849.8149.810.18%9,677
Dec 1, 202551.0551.2149.7249.7249.72-1.12%10,986
Nov 28, 202550.1750.4450.0050.2950.290.85%1,813
Nov 26, 202549.8649.9649.7049.8649.86-0.06%17,870
Nov 25, 202549.5649.9549.5649.8949.891.80%15,863
Nov 24, 202548.8449.0448.7949.0149.01-0.13%25,096
Nov 21, 202548.7549.1948.7549.0849.080.89%11,606
Nov 20, 202548.6649.3348.3748.6448.64-18,425
Nov 19, 202548.9849.5748.5748.6448.64-1.50%19,335
Nov 18, 202549.0649.6749.0649.3849.38-0.20%12,366
Nov 17, 202549.5850.6949.4249.4849.48-1.69%27,039
Nov 14, 202550.0052.3150.0050.3350.33-1.79%12,838
Nov 13, 202550.1051.3050.1051.2551.252.54%11,206
Nov 12, 202549.8050.4349.7449.9849.98-0.63%7,699
Nov 11, 202550.4951.0850.0750.2950.290.47%9,074
Nov 10, 202549.7150.7748.6350.0650.063.42%41,135
Nov 7, 202548.0749.1647.7748.4048.400.31%10,517
Nov 6, 202547.9348.2747.8948.2548.25-0.80%15,712
Nov 5, 202547.8348.7847.8348.6448.642.27%8,685
Nov 4, 202547.1448.1147.1447.5647.560.21%18,589
Nov 3, 202547.2148.1147.2147.4647.46-0.57%18,746
Oct 31, 202547.2048.4047.2047.7347.73-1.98%16,854
Oct 30, 202548.3449.4548.3448.7048.700.63%15,374
Oct 29, 202548.5449.2648.3948.3948.39-1.31%34,794
Oct 28, 202550.5150.5148.8649.0349.03-2.12%6,500
Oct 27, 202549.6350.6349.5750.0950.090.89%13,774
Oct 24, 202549.5850.5449.5749.6549.650.47%6,277
Oct 23, 202549.4150.3549.4149.4249.42-0.94%12,982
Oct 22, 202549.5750.4449.5749.8949.890.88%3,389
Oct 21, 202549.4350.2949.3149.4649.460.09%20,036
Oct 20, 202549.0450.1849.0249.4149.411.56%8,831
Oct 17, 202548.7050.1448.5948.6548.65-0.88%17,389
Oct 16, 202550.4050.4049.0549.0849.08-2.54%14,895
Oct 15, 202552.5052.5050.0550.3650.36-1.72%15,498
Oct 14, 202550.5052.1650.5051.2451.242.03%16,117
Oct 13, 202550.9952.2249.8350.2250.22-0.71%42,724
Oct 10, 202551.0251.3750.5150.5850.58-1.55%5,298