Hannover Rück SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	255.00	256.90	254.80	256.30	236.37	147,151
2024-08-29	258.30	258.30	254.20	255.30	235.45	90,515
2024-08-28	256.20	259.10	256.20	257.80	237.76	80,041
2024-08-27	255.50	256.20	253.40	255.30	235.45	64,104
2024-08-26	252.70	255.50	251.80	255.30	235.45	67,274
2024-08-23	251.50	254.40	251.00	254.30	234.53	109,929
2024-08-22	247.90	251.60	247.30	250.80	231.30	70,720
2024-08-21	247.40	248.20	246.10	247.20	227.98	120,300
2024-08-20	247.90	248.20	246.50	247.80	228.53	63,123
2024-08-19	246.00	247.40	243.60	247.40	228.16	107,350
2024-08-16	242.90	245.90	241.60	245.40	226.32	179,423
2024-08-15	238.40	242.80	237.60	242.60	223.74	125,899
2024-08-14	232.00	236.70	231.50	236.50	218.11	98,364
2024-08-13	229.00	232.80	228.70	231.20	213.22	134,785
2024-08-12	223.00	229.70	222.80	227.40	209.72	169,181
2024-08-09	215.10	217.20	215.00	216.10	199.30	73,384
2024-08-08	215.00	215.80	212.90	215.40	198.65	104,130
2024-08-07	213.40	215.00	211.90	214.30	197.64	77,644
2024-08-06	214.20	215.20	211.10	212.10	195.61	111,647
2024-08-05	212.50	215.50	208.90	213.70	197.08	158,283
2024-08-02	221.30	221.70	218.60	219.10	202.06	116,755
2024-08-01	227.60	228.50	222.20	222.20	204.92	90,006
2024-07-31	231.70	232.20	228.20	229.70	211.84	90,532
2024-07-30	228.90	232.10	228.80	230.90	212.95	64,213
2024-07-29	230.60	231.90	227.80	227.80	210.09	50,097
2024-07-26	227.70	230.40	226.80	230.10	212.21	77,541
2024-07-25	227.90	228.90	226.00	228.30	210.55	91,433
2024-07-24	229.70	230.40	228.10	229.50	211.66	71,188
2024-07-23	230.20	231.50	229.50	230.30	212.39	54,311
2024-07-22	227.40	231.00	225.90	230.20	212.30	97,046
2024-07-19	232.30	232.30	225.90	227.00	209.35	120,043
2024-07-18	234.50	234.90	232.30	233.60	215.44	55,718
2024-07-17	232.90	233.60	229.60	233.10	214.98	96,499
2024-07-16	237.60	237.60	232.90	233.80	215.62	131,321
2024-07-15	239.80	241.70	238.70	239.40	220.79	53,612
2024-07-12	238.60	239.90	237.20	239.30	220.69	96,723
2024-07-11	239.20	241.30	237.00	238.60	220.05	87,564
2024-07-10	238.60	239.30	237.10	238.30	219.77	68,951
2024-07-09	239.20	239.90	237.60	238.20	219.68	73,562
2024-07-08	232.90	239.60	232.80	239.60	220.97	91,213
2024-07-05	233.70	234.70	232.20	232.60	214.51	70,453
2024-07-04	230.40	234.20	229.90	234.00	215.81	67,263
2024-07-03	232.80	233.00	229.10	230.50	212.58	131,799
2024-07-02	240.70	240.70	227.90	232.70	214.61	199,397
2024-07-01	240.40	242.10	238.90	240.90	222.17	75,536
2024-06-28	237.00	239.00	235.10	236.70	218.30	132,366
2024-06-27	235.60	236.20	234.80	235.30	217.00	47,387
2024-06-26	236.90	237.40	234.00	234.80	216.54	64,642
2024-06-25	238.00	238.80	235.30	236.70	218.30	93,842
2024-06-24	236.10	238.40	234.90	237.10	218.66	73,541
2024-06-21	234.30	236.00	232.90	235.80	217.47	337,683
2024-06-20	234.20	235.10	232.30	234.30	216.08	88,771
2024-06-19	233.10	234.10	232.00	233.90	215.71	48,521
2024-06-18	230.60	233.10	230.20	232.90	214.79	76,820
2024-06-17	226.90	229.60	225.70	229.60	211.75	107,979
2024-06-14	230.60	230.70	224.70	226.60	208.98	84,478
2024-06-13	235.00	235.00	229.90	230.50	212.58	98,907
2024-06-12	232.60	234.90	232.30	234.20	215.99	98,158
2024-06-11	233.20	235.00	231.10	231.90	213.87	87,475
2024-06-10	233.80	234.10	231.50	232.80	214.70	85,327

← NewerPage 10 of 22 · 1,278 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.