Hannover Rück SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 273.00 | 274.80 | 272.00 | 273.40 | 273.40 | 98,721 |
| 2026-10-16 | 272.20 | 274.40 | 270.80 | 274.40 | 274.40 | 131,702 |
| 2026-10-15 | 271.00 | 277.20 | 270.80 | 272.00 | 272.00 | 225,448 |
| 2026-10-14 | 268.80 | 269.00 | 263.20 | 268.40 | 268.40 | 152,680 |
| 2026-10-13 | 269.20 | 270.80 | 268.80 | 269.40 | 269.40 | 93,146 |
| 2026-10-12 | 264.80 | 268.20 | 264.80 | 267.00 | 267.00 | 79,333 |
| 2026-10-09 | 264.00 | 265.80 | 263.20 | 263.20 | 263.20 | 89,455 |
| 2026-10-08 | 261.80 | 264.80 | 261.60 | 262.40 | 262.40 | 114,436 |
| 2026-10-07 | 258.20 | 262.00 | 258.00 | 262.00 | 262.00 | 147,266 |
| 2026-10-06 | 257.40 | 259.40 | 254.80 | 258.80 | 258.80 | 145,248 |
| 2026-10-05 | 255.40 | 256.20 | 253.60 | 255.40 | 255.40 | 100,931 |
| 2026-10-02 | 250.00 | 256.80 | 249.40 | 255.00 | 255.00 | 135,865 |
| 2026-10-01 | 247.40 | 251.00 | 246.80 | 250.80 | 250.80 | 220,527 |
| 2026-09-30 | 257.40 | 257.80 | 252.00 | 252.40 | 252.40 | 156,648 |
| 2026-09-29 | 257.00 | 258.80 | 255.80 | 256.20 | 256.20 | 94,530 |
| 2026-09-28 | 259.80 | 260.40 | 257.80 | 258.80 | 258.80 | 91,016 |
| 2026-09-25 | 259.80 | 260.80 | 256.40 | 257.80 | 257.80 | 155,342 |
| 2026-09-24 | 252.20 | 259.00 | 251.80 | 259.00 | 259.00 | 148,686 |
| 2026-09-23 | 253.60 | 255.40 | 252.20 | 253.40 | 253.40 | 103,097 |
| 2026-09-22 | 255.20 | 255.80 | 251.20 | 252.60 | 252.60 | 105,577 |
| 2026-09-21 | 252.40 | 255.20 | 250.00 | 254.60 | 254.60 | 95,139 |
| 2026-09-18 | 254.80 | 255.00 | 251.40 | 252.40 | 252.40 | 378,043 |
| 2026-09-17 | 255.80 | 258.20 | 255.20 | 255.20 | 255.20 | 109,825 |
| 2026-09-16 | 254.80 | 256.00 | 253.80 | 255.80 | 255.80 | 118,437 |
| 2026-09-15 | 253.40 | 256.80 | 252.80 | 255.40 | 255.40 | 113,587 |
| 2026-09-14 | 251.80 | 255.60 | 251.60 | 254.00 | 254.00 | 101,786 |
| 2026-09-11 | 251.60 | 253.00 | 249.80 | 250.40 | 250.40 | 124,250 |
| 2026-09-10 | 246.80 | 251.60 | 246.80 | 249.00 | 249.00 | 160,395 |
| 2026-09-09 | 247.20 | 247.40 | 243.80 | 245.80 | 245.80 | 130,094 |
| 2026-09-08 | 253.20 | 254.40 | 247.40 | 247.40 | 247.40 | 201,311 |
| 2026-09-07 | 259.20 | 259.60 | 253.40 | 253.60 | 253.60 | 138,579 |
| 2026-09-04 | 262.00 | 262.80 | 260.40 | 260.60 | 260.60 | 197,454 |
| 2026-09-03 | 260.60 | 263.40 | 260.60 | 263.40 | 263.40 | 159,748 |
| 2026-09-02 | 259.40 | 261.00 | 258.80 | 260.20 | 260.20 | 94,152 |
| 2026-09-01 | 258.20 | 260.20 | 257.80 | 259.40 | 259.40 | 118,075 |
| 2026-08-31 | 258.60 | 258.80 | 256.80 | 258.20 | 258.20 | 169,167 |
| 2026-08-28 | 257.00 | 258.40 | 255.00 | 257.40 | 257.40 | 98,464 |
| 2026-08-27 | 255.00 | 257.00 | 254.00 | 256.00 | 256.00 | 162,067 |
| 2026-08-26 | 254.40 | 256.20 | 254.00 | 255.40 | 255.40 | 103,284 |
| 2026-08-25 | 251.60 | 254.60 | 251.40 | 253.80 | 253.80 | 91,951 |
| 2026-08-24 | 251.40 | 252.40 | 248.80 | 252.20 | 252.20 | 65,254 |
| 2026-08-21 | 250.20 | 252.40 | 249.00 | 250.80 | 250.80 | 142,345 |
| 2026-08-20 | 250.80 | 251.00 | 248.00 | 249.40 | 249.40 | 92,125 |
| 2026-08-19 | 255.60 | 256.20 | 250.60 | 250.60 | 250.60 | 114,551 |
| 2026-08-18 | 255.20 | 257.00 | 254.20 | 256.20 | 256.20 | 156,835 |
| 2026-08-17 | 251.60 | 255.40 | 251.60 | 254.00 | 254.00 | 92,720 |
| 2026-08-14 | 251.40 | 255.40 | 251.00 | 253.40 | 253.40 | 111,162 |
| 2026-08-13 | 249.60 | 251.20 | 247.40 | 249.20 | 249.20 | 111,468 |
| 2026-08-12 | 251.00 | 252.20 | 247.80 | 250.00 | 250.00 | 157,042 |
| 2026-08-11 | 253.00 | 253.40 | 249.60 | 250.40 | 250.40 | 128,122 |
| 2026-08-10 | 253.40 | 253.60 | 250.40 | 252.40 | 252.40 | 94,056 |
| 2026-08-07 | 249.80 | 254.60 | 248.40 | 253.60 | 253.60 | 135,966 |
| 2026-08-06 | 251.00 | 253.20 | 248.20 | 252.40 | 252.40 | 107,201 |
| 2026-08-05 | 247.20 | 250.00 | 245.80 | 249.00 | 249.00 | 128,561 |
| 2026-08-04 | 250.40 | 250.40 | 246.60 | 247.40 | 247.40 | 118,416 |
| 2026-08-03 | 249.60 | 252.80 | 248.80 | 250.80 | 250.80 | 142,750 |
| 2026-07-31 | 253.40 | 254.00 | 250.00 | 250.60 | 250.60 | 139,751 |
| 2026-07-30 | 256.00 | 257.60 | 252.00 | 252.40 | 252.40 | 125,142 |
| 2026-07-29 | 258.00 | 258.00 | 252.60 | 256.20 | 256.20 | 142,984 |
| 2026-07-28 | 256.00 | 258.40 | 254.60 | 257.80 | 257.80 | 132,624 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 12.5000 EUR |
| 2025-05-08 | 9.0000 EUR |
| 2024-05-07 | 7.2000 EUR |
| 2023-05-04 | 6.0000 EUR |
| 2022-05-05 | 5.7500 EUR |
| 2021-05-06 | 4.5000 EUR |
| 2020-05-07 | 5.5000 EUR |
| 2019-05-09 | 5.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.