Hannover Rück SE (VIE:HNR1)
Austria
· Delayed Price · Currency is EUR 259.00
-7.00 (-2.63%)
Last updated: Apr 29, 2026, 1:00 PM CET
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 264.60 | 264.60 | 259.00 | 259.00 | - | -2.63% | - |
| Apr 28, 2026 | 267.40 | 267.40 | 265.60 | 266.00 | 266.00 | 0.38% | - |
| Apr 27, 2026 | 270.40 | 270.40 | 264.60 | 265.00 | 265.00 | -2.57% | - |
| Apr 24, 2026 | 273.60 | 273.60 | 272.00 | 272.00 | 272.00 | -1.16% | - |
| Apr 23, 2026 | 276.80 | 276.80 | 272.40 | 275.20 | 275.20 | -0.51% | - |
| Apr 22, 2026 | 277.60 | 281.20 | 276.60 | 276.60 | 276.60 | -0.72% | 2 |
| Apr 21, 2026 | 277.20 | 279.40 | 277.20 | 278.60 | 278.60 | 0.22% | - |
| Apr 20, 2026 | 275.40 | 278.00 | 275.40 | 278.00 | 278.00 | 0.72% | - |
| Apr 17, 2026 | 275.00 | 277.80 | 275.00 | 276.00 | 276.00 | 0.44% | - |
| Apr 16, 2026 | 273.80 | 275.00 | 273.80 | 274.80 | 274.80 | 0.22% | - |
| Apr 15, 2026 | 274.40 | 274.40 | 272.00 | 274.20 | 274.20 | 0.51% | - |
| Apr 14, 2026 | 273.20 | 273.60 | 272.40 | 272.80 | 272.80 | -0.22% | - |
| Apr 13, 2026 | 272.60 | 273.40 | 272.00 | 273.40 | 273.40 | 0.44% | - |
| Apr 10, 2026 | 275.80 | 277.00 | 272.20 | 272.20 | 272.20 | -0.66% | 10 |
| Apr 9, 2026 | 274.40 | 275.00 | 273.60 | 274.00 | 274.00 | 1.03% | 38 |
| Apr 8, 2026 | 275.00 | 275.00 | 267.00 | 271.20 | 271.20 | -0.15% | - |
| Apr 7, 2026 | 270.60 | 273.20 | 270.60 | 271.60 | 271.60 | 0.82% | - |
| Apr 2, 2026 | 268.80 | 269.40 | 266.60 | 269.40 | 269.40 | 0.75% | - |
| Apr 1, 2026 | 267.60 | 268.00 | 266.60 | 267.40 | 267.40 | - | - |
| Mar 31, 2026 | 267.00 | 267.80 | 267.00 | 267.40 | 267.40 | 0.91% | - |
| Mar 30, 2026 | 258.20 | 265.00 | 258.20 | 265.00 | 265.00 | 2.47% | - |
| Mar 27, 2026 | 257.40 | 258.60 | 257.40 | 258.60 | 258.60 | 0.86% | - |
| Mar 26, 2026 | 257.40 | 257.40 | 254.60 | 256.40 | 256.40 | -0.39% | - |
| Mar 25, 2026 | 258.00 | 258.00 | 257.40 | 257.40 | 257.40 | 0.31% | - |
| Mar 24, 2026 | 258.40 | 258.40 | 256.60 | 256.60 | 256.60 | -0.08% | - |
| Mar 23, 2026 | 256.00 | 258.60 | 255.20 | 256.80 | 256.80 | -1.53% | - |
| Mar 20, 2026 | 266.00 | 266.00 | 260.80 | 260.80 | 260.80 | -1.95% | - |
| Mar 19, 2026 | 268.00 | 269.00 | 265.80 | 266.00 | 266.00 | -0.52% | - |
| Mar 18, 2026 | 271.00 | 271.80 | 267.40 | 267.40 | 267.40 | -1.76% | - |
| Mar 17, 2026 | 264.20 | 272.20 | 264.20 | 272.20 | 272.20 | 3.26% | 1 |
| Mar 16, 2026 | 262.40 | 264.20 | 260.80 | 263.60 | 263.60 | 0.84% | 2 |
| Mar 13, 2026 | 259.40 | 262.60 | 259.40 | 261.40 | 261.40 | 0.85% | - |
| Mar 12, 2026 | 254.00 | 259.20 | 254.00 | 259.20 | 259.20 | 4.94% | 2 |
| Mar 11, 2026 | 247.80 | 248.40 | 246.60 | 247.00 | 247.00 | -0.96% | - |
| Mar 10, 2026 | 250.40 | 250.40 | 249.40 | 249.40 | 249.40 | 0.81% | - |
| Mar 9, 2026 | 245.80 | 250.40 | 245.80 | 247.40 | 247.40 | -0.56% | - |
| Mar 6, 2026 | 252.20 | 252.20 | 247.40 | 248.80 | 248.80 | -0.96% | - |
| Mar 5, 2026 | 250.20 | 252.00 | 250.20 | 251.20 | 251.20 | 0.16% | - |
| Mar 4, 2026 | 250.60 | 251.20 | 250.60 | 250.80 | 250.80 | 0.97% | - |
| Mar 3, 2026 | 250.40 | 250.40 | 247.80 | 248.40 | 248.40 | -2.89% | - |
| Mar 2, 2026 | 251.20 | 256.40 | 251.20 | 255.80 | 255.80 | -0.70% | - |
| Feb 27, 2026 | 259.00 | 259.00 | 255.20 | 257.60 | 257.60 | 1.26% | - |
| Feb 26, 2026 | 250.40 | 254.40 | 250.40 | 254.40 | 254.40 | -0.08% | - |
| Feb 25, 2026 | 253.60 | 254.60 | 253.60 | 254.60 | 254.60 | 0.87% | - |
| Feb 24, 2026 | 248.20 | 254.40 | 248.20 | 252.40 | 252.40 | 0.40% | - |
| Feb 23, 2026 | 251.00 | 251.60 | 251.00 | 251.40 | 251.40 | 0.16% | - |
| Feb 20, 2026 | 249.40 | 251.00 | 249.40 | 251.00 | 251.00 | 1.21% | - |
| Feb 19, 2026 | 246.40 | 248.00 | 246.40 | 248.00 | 248.00 | 1.06% | - |
| Feb 18, 2026 | 247.80 | 248.00 | 245.40 | 245.40 | 245.40 | -0.97% | 24 |
| Feb 17, 2026 | 246.00 | 249.60 | 246.00 | 247.80 | 247.80 | 0.57% | 1 |
| Feb 16, 2026 | 248.40 | 248.40 | 243.00 | 246.40 | 246.40 | -1.36% | 56 |
| Feb 13, 2026 | 249.60 | 249.80 | 249.60 | 249.80 | 249.80 | -0.24% | - |
| Feb 12, 2026 | 244.80 | 250.40 | 244.80 | 250.40 | 250.40 | 2.37% | - |
| Feb 11, 2026 | 243.40 | 245.40 | 243.40 | 244.60 | 244.60 | 0.91% | - |
| Feb 10, 2026 | 243.40 | 244.00 | 242.40 | 242.40 | 242.40 | -1.14% | - |
| Feb 9, 2026 | 248.80 | 248.80 | 245.20 | 245.20 | 245.20 | -1.05% | 20 |
| Feb 6, 2026 | 249.00 | 249.00 | 247.20 | 247.80 | 247.80 | -0.08% | - |
| Feb 5, 2026 | 243.20 | 248.00 | 243.20 | 248.00 | 248.00 | - | 19 |
| Feb 4, 2026 | 246.60 | 249.40 | 246.60 | 248.00 | 248.00 | 2.48% | 50 |
| Feb 3, 2026 | 243.60 | 243.60 | 240.80 | 242.00 | 242.00 | -0.58% | 20 |
| Feb 2, 2026 | 242.00 | 244.20 | 242.00 | 243.40 | 243.40 | 1.67% | 8 |
| Jan 30, 2026 | 238.60 | 240.60 | 238.60 | 239.40 | 239.40 | 0.42% | - |
| Jan 29, 2026 | 236.60 | 238.40 | 236.60 | 238.40 | 238.40 | 0.93% | - |
| Jan 28, 2026 | 235.80 | 236.20 | 234.80 | 236.20 | 236.20 | -0.17% | - |
| Jan 27, 2026 | 237.40 | 238.20 | 236.60 | 236.60 | 236.60 | 0.08% | - |
| Jan 26, 2026 | 236.20 | 236.40 | 234.20 | 236.40 | 236.40 | 1.11% | - |
| Jan 23, 2026 | 235.60 | 235.60 | 233.40 | 233.80 | 233.80 | -0.76% | - |
| Jan 22, 2026 | 240.60 | 241.00 | 235.60 | 235.60 | 235.60 | -0.76% | - |
| Jan 21, 2026 | 239.40 | 240.00 | 237.40 | 237.40 | 237.40 | -2.14% | 57 |
| Jan 20, 2026 | 242.80 | 243.00 | 242.00 | 242.60 | 242.60 | -0.98% | - |
| Jan 19, 2026 | 243.40 | 245.40 | 243.40 | 245.00 | 245.00 | 0.33% | - |
| Jan 16, 2026 | 243.00 | 245.00 | 243.00 | 244.20 | 244.20 | -0.08% | 1 |
| Jan 15, 2026 | 244.80 | 244.80 | 243.00 | 244.40 | 244.40 | -0.16% | 3 |
| Jan 14, 2026 | 240.80 | 244.80 | 240.60 | 244.80 | 244.80 | 0.33% | 5 |
| Jan 13, 2026 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | -1.13% | 50 |
| Jan 12, 2026 | 247.20 | 247.20 | 245.40 | 246.80 | 246.80 | -0.16% | - |
| Jan 9, 2026 | 247.60 | 247.60 | 245.40 | 247.20 | 247.20 | -1.20% | - |
| Jan 8, 2026 | 247.60 | 250.20 | 247.20 | 250.20 | 250.20 | 1.79% | - |
| Jan 7, 2026 | 250.40 | 250.40 | 245.80 | 245.80 | 245.80 | -2.31% | 400 |
| Jan 6, 2026 | 257.80 | 257.80 | 251.60 | 251.60 | 251.60 | -2.10% | - |
| Jan 5, 2026 | 254.80 | 257.00 | 251.40 | 257.00 | 257.00 | -2.13% | 10 |
| Jan 2, 2026 | 266.20 | 266.20 | 262.60 | 262.60 | 262.60 | -0.38% | - |
| Dec 30, 2025 | 266.80 | 267.00 | 263.60 | 263.60 | 263.60 | -1.27% | - |
| Dec 29, 2025 | 267.60 | 267.60 | 265.20 | 267.00 | 267.00 | -0.07% | - |
| Dec 23, 2025 | 266.00 | 267.20 | 266.00 | 267.20 | 267.20 | 0.53% | - |
| Dec 22, 2025 | 263.00 | 265.80 | 263.00 | 265.80 | 265.80 | 0.61% | - |
| Dec 19, 2025 | 261.20 | 264.20 | 261.20 | 264.20 | 264.20 | 0.23% | - |
| Dec 18, 2025 | 256.80 | 263.60 | 256.80 | 263.60 | 263.60 | 1.62% | 3 |
| Dec 17, 2025 | 261.80 | 261.80 | 259.40 | 259.40 | 259.40 | -0.77% | - |
| Dec 16, 2025 | 263.60 | 263.60 | 261.40 | 261.40 | 261.40 | -0.15% | 1 |
| Dec 15, 2025 | 262.60 | 262.60 | 261.00 | 261.80 | 261.80 | 0.61% | 60 |
| Dec 12, 2025 | 258.40 | 260.60 | 258.40 | 260.20 | 260.20 | 0.70% | - |
| Dec 11, 2025 | 257.00 | 258.40 | 257.00 | 258.40 | 258.40 | 0.86% | - |
| Dec 10, 2025 | 252.60 | 256.20 | 252.60 | 256.20 | 256.20 | 0.95% | - |
| Dec 9, 2025 | 252.20 | 254.20 | 252.20 | 253.80 | 253.80 | 0.79% | - |
| Dec 8, 2025 | 251.80 | 252.80 | 251.80 | 251.80 | 251.80 | -0.16% | - |
| 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% | - |