Hannover Rück SE (VIE:HNR1)
Austria
· Delayed Price · Currency is EUR 252.20
-2.40 (-0.94%)
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 | 252.20 | 253.00 | 251.20 | 252.20 | 252.20 | -0.94% | - |
| Dec 4, 2025 | 253.60 | 254.80 | 253.60 | 254.60 | 254.60 | 1.11% | - |
| Dec 3, 2025 | 254.60 | 254.60 | 251.80 | 251.80 | 251.80 | -1.87% | - |
| Dec 2, 2025 | 257.40 | 257.40 | 256.20 | 256.60 | 256.60 | -0.39% | - |
| Dec 1, 2025 | 259.80 | 259.80 | 256.80 | 257.60 | 257.60 | -0.39% | - |
| Nov 28, 2025 | 258.00 | 259.00 | 257.00 | 258.60 | 258.60 | -0.31% | - |
| Nov 27, 2025 | 257.80 | 259.40 | 257.80 | 259.40 | 259.40 | 0.54% | - |
| Nov 26, 2025 | 258.80 | 258.80 | 258.00 | 258.00 | 258.00 | -0.08% | 4 |
| Nov 25, 2025 | 253.40 | 258.20 | 253.40 | 258.20 | 258.20 | 1.49% | - |
| Nov 24, 2025 | 255.20 | 255.20 | 254.00 | 254.40 | 254.40 | -0.31% | - |
| Nov 21, 2025 | 253.60 | 255.20 | 253.60 | 255.20 | 255.20 | 0.55% | - |
| Nov 20, 2025 | 253.40 | 253.80 | 253.40 | 253.80 | 253.80 | - | - |
| Nov 19, 2025 | 255.20 | 255.20 | 253.80 | 253.80 | 253.80 | -0.55% | - |
| Nov 18, 2025 | 254.20 | 255.20 | 254.20 | 255.20 | 255.20 | -0.47% | - |
| Nov 17, 2025 | 259.00 | 259.00 | 256.40 | 256.40 | 256.40 | -0.77% | 3 |
| Nov 14, 2025 | 260.60 | 260.60 | 257.60 | 258.40 | 258.40 | -0.92% | 39 |
| Nov 13, 2025 | 261.60 | 261.60 | 259.40 | 260.80 | 260.80 | 0.93% | 15 |
| Nov 12, 2025 | 260.20 | 260.20 | 258.40 | 258.40 | 258.40 | -0.31% | - |
| Nov 11, 2025 | 258.20 | 261.20 | 258.20 | 259.20 | 259.20 | 0.78% | - |
| Nov 10, 2025 | 256.00 | 258.20 | 253.60 | 257.20 | 257.20 | 3.46% | - |
| Nov 7, 2025 | 250.80 | 250.80 | 247.00 | 248.60 | 248.60 | -0.48% | - |
| Nov 6, 2025 | 253.00 | 253.00 | 249.20 | 249.80 | 249.80 | -1.11% | - |
| Nov 5, 2025 | 248.40 | 252.60 | 248.40 | 252.60 | 252.60 | 1.85% | - |
| Nov 4, 2025 | 244.20 | 248.00 | 244.00 | 248.00 | 248.00 | 0.98% | - |
| Nov 3, 2025 | 247.80 | 247.80 | 245.60 | 245.60 | 245.60 | -0.65% | - |
| Oct 31, 2025 | 251.00 | 251.00 | 245.60 | 247.20 | 247.20 | -1.90% | - |
| Oct 30, 2025 | 251.80 | 252.00 | 249.40 | 252.00 | 252.00 | 0.40% | - |
| Oct 29, 2025 | 251.00 | 251.60 | 250.00 | 251.00 | 251.00 | -0.55% | - |
| Oct 28, 2025 | 256.20 | 256.20 | 252.40 | 252.40 | 252.40 | -1.33% | - |
| Oct 27, 2025 | 256.40 | 256.40 | 255.20 | 255.80 | 255.80 | - | - |
| Oct 24, 2025 | 256.00 | 256.00 | 254.60 | 255.80 | 255.80 | -0.39% | - |
| Oct 23, 2025 | 257.00 | 257.00 | 256.40 | 256.80 | 256.80 | - | - |
| Oct 22, 2025 | 254.80 | 256.80 | 254.80 | 256.80 | 256.80 | 0.78% | 3 |
| Oct 21, 2025 | 254.80 | 255.00 | 254.40 | 254.80 | 254.80 | 0.63% | - |
| Oct 20, 2025 | 253.40 | 253.40 | 251.20 | 253.20 | 253.20 | 0.80% | - |
| Oct 17, 2025 | 251.00 | 251.20 | 249.40 | 251.20 | 251.20 | -1.18% | - |
| Oct 16, 2025 | 261.20 | 261.20 | 254.00 | 254.20 | 254.20 | -2.00% | 1 |
| Oct 15, 2025 | 263.20 | 263.80 | 259.40 | 259.40 | 259.40 | -1.14% | 2 |
| Oct 14, 2025 | 258.20 | 262.40 | 258.20 | 262.40 | 262.40 | 0.54% | - |
| Oct 13, 2025 | 262.80 | 262.80 | 260.20 | 261.00 | 261.00 | -0.31% | - |
| Oct 10, 2025 | 264.60 | 264.60 | 261.80 | 261.80 | 261.80 | -0.83% | - |
| Oct 9, 2025 | 268.60 | 268.60 | 263.80 | 264.00 | 264.00 | -1.93% | - |
| Oct 8, 2025 | 266.80 | 269.60 | 266.80 | 269.20 | 269.20 | 1.13% | - |
| Oct 7, 2025 | 266.60 | 266.80 | 265.20 | 266.20 | 266.20 | 0.38% | - |
| Oct 6, 2025 | 261.20 | 265.20 | 261.20 | 265.20 | 265.20 | 3.43% | - |
| Oct 3, 2025 | 258.00 | 258.00 | 254.20 | 256.40 | 256.40 | -0.47% | - |
| Oct 2, 2025 | 258.00 | 258.60 | 257.60 | 257.60 | 257.60 | 0.08% | - |
| Oct 1, 2025 | 256.00 | 257.40 | 255.40 | 257.40 | 257.40 | 0.31% | - |
| Sep 30, 2025 | 257.80 | 257.80 | 254.20 | 256.60 | 256.60 | 0.63% | - |
| Sep 29, 2025 | 255.40 | 255.60 | 255.00 | 255.00 | 255.00 | 0.24% | - |
| Sep 26, 2025 | 252.00 | 255.20 | 252.00 | 254.40 | 254.40 | 2.00% | - |
| Sep 25, 2025 | 246.60 | 249.60 | 246.60 | 249.40 | 249.40 | 1.05% | - |
| Sep 24, 2025 | 244.00 | 246.80 | 244.00 | 246.80 | 246.80 | 0.49% | - |
| Sep 23, 2025 | 248.20 | 248.20 | 245.00 | 245.60 | 245.60 | 0.24% | 110 |
| Sep 22, 2025 | 245.00 | 245.40 | 245.00 | 245.00 | 245.00 | -0.49% | - |
| Sep 19, 2025 | 245.60 | 246.20 | 245.60 | 246.20 | 246.20 | 0.24% | - |
| Sep 18, 2025 | 244.20 | 245.80 | 244.20 | 245.60 | 245.60 | 0.90% | - |
| Sep 17, 2025 | 242.20 | 244.00 | 241.80 | 243.40 | 243.40 | 0.66% | - |
| Sep 16, 2025 | 246.60 | 246.60 | 241.80 | 241.80 | 241.80 | -2.58% | - |
| Sep 15, 2025 | 253.00 | 253.00 | 248.20 | 248.20 | 248.20 | -0.64% | 5 |
| Sep 12, 2025 | 248.00 | 249.80 | 248.00 | 249.80 | 249.80 | 3.48% | 10 |
| Sep 11, 2025 | 244.00 | 244.00 | 241.40 | 241.40 | 241.40 | -0.66% | - |
| Sep 10, 2025 | 244.00 | 244.00 | 242.40 | 243.00 | 243.00 | -0.49% | - |
| Sep 9, 2025 | 244.60 | 244.60 | 243.20 | 244.20 | 244.20 | - | - |
| Sep 8, 2025 | 244.00 | 244.20 | 242.20 | 244.20 | 244.20 | - | - |
| Sep 5, 2025 | 246.80 | 246.80 | 244.20 | 244.20 | 244.20 | -1.05% | - |
| Sep 4, 2025 | 245.20 | 246.80 | 245.20 | 246.80 | 246.80 | 1.15% | - |
| Sep 3, 2025 | 243.00 | 244.00 | 242.40 | 244.00 | 244.00 | -0.33% | - |
| Sep 2, 2025 | 247.20 | 247.20 | 244.40 | 244.80 | 244.80 | -0.89% | - |
| Sep 1, 2025 | 249.20 | 249.20 | 246.40 | 247.00 | 247.00 | -0.96% | - |
| Aug 29, 2025 | 250.80 | 250.80 | 249.20 | 249.40 | 249.40 | -0.32% | - |
| Aug 28, 2025 | 251.80 | 251.80 | 249.20 | 250.20 | 250.20 | -0.24% | - |
| Aug 27, 2025 | 249.40 | 250.80 | 249.20 | 250.80 | 250.80 | - | - |
| Aug 26, 2025 | 249.60 | 250.80 | 249.40 | 250.80 | 250.80 | -0.79% | - |
| Aug 25, 2025 | 252.20 | 253.60 | 252.20 | 252.80 | 252.80 | -0.24% | - |
| Aug 22, 2025 | 255.80 | 256.20 | 253.40 | 253.40 | 253.40 | -0.86% | - |
| Aug 21, 2025 | 255.20 | 255.60 | 254.80 | 255.60 | 255.60 | - | - |
| Aug 20, 2025 | 253.40 | 255.60 | 252.80 | 255.60 | 255.60 | 0.95% | - |
| Aug 19, 2025 | 253.40 | 253.40 | 252.20 | 253.20 | 253.20 | 0.48% | 1 |
| Aug 18, 2025 | 259.80 | 259.80 | 252.00 | 252.00 | 252.00 | -1.56% | 2 |
| Aug 15, 2025 | 256.20 | 256.20 | 255.00 | 256.00 | 256.00 | 0.23% | - |
| Aug 14, 2025 | 258.40 | 258.40 | 255.40 | 255.40 | 255.40 | -0.62% | - |
| Aug 13, 2025 | 258.40 | 258.60 | 255.20 | 257.00 | 257.00 | 0.47% | - |
| Aug 12, 2025 | 262.60 | 262.60 | 255.80 | 255.80 | 255.80 | -3.69% | - |
| Aug 11, 2025 | 268.00 | 268.00 | 265.40 | 265.60 | 265.60 | -0.52% | - |
| Aug 8, 2025 | 269.80 | 269.80 | 264.60 | 267.00 | 267.00 | -3.61% | - |
| Aug 7, 2025 | 275.00 | 278.60 | 275.00 | 277.00 | 277.00 | 1.69% | - |
| Aug 6, 2025 | 271.00 | 272.40 | 269.60 | 272.40 | 272.40 | 0.96% | - |
| Aug 5, 2025 | 267.60 | 269.80 | 267.60 | 269.80 | 269.80 | 1.05% | - |
| Aug 4, 2025 | 263.60 | 267.00 | 263.60 | 267.00 | 267.00 | 1.52% | - |
| Aug 1, 2025 | 263.80 | 264.00 | 263.00 | 263.00 | 263.00 | -1.35% | - |
| Jul 31, 2025 | 266.80 | 266.80 | 264.80 | 266.60 | 266.60 | 0.15% | - |
| Jul 30, 2025 | 266.40 | 266.60 | 266.20 | 266.20 | 266.20 | -0.82% | - |
| Jul 29, 2025 | 266.80 | 268.80 | 266.80 | 268.40 | 268.40 | 1.13% | - |
| Jul 28, 2025 | 268.60 | 268.80 | 265.40 | 265.40 | 265.40 | -0.60% | - |
| Jul 25, 2025 | 268.60 | 268.60 | 266.20 | 267.00 | 267.00 | -0.82% | - |
| Jul 24, 2025 | 273.20 | 273.20 | 269.20 | 269.20 | 269.20 | -0.30% | - |
| Jul 23, 2025 | 271.80 | 272.20 | 269.80 | 270.00 | 270.00 | 1.12% | - |
| Jul 22, 2025 | 267.20 | 267.60 | 267.00 | 267.00 | 267.00 | -0.07% | - |
| Jul 21, 2025 | 265.60 | 267.20 | 265.00 | 267.20 | 267.20 | 0.60% | - |