Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	235.20	235.30	232.70	234.50	216.27	83,345
2024-06-06	232.00	235.10	231.80	234.80	216.54	74,982
2024-06-05	230.30	232.30	229.30	231.50	213.50	83,146
2024-06-04	232.50	232.90	228.20	229.40	211.56	125,831
2024-06-03	231.10	234.10	230.20	232.80	214.70	154,270
2024-05-31	225.30	229.20	225.20	228.20	210.46	295,782
2024-05-30	224.70	225.70	223.80	225.00	207.51	121,863
2024-05-29	222.10	225.00	221.80	224.00	206.58	84,081
2024-05-28	226.60	226.70	222.40	223.00	205.66	101,222
2024-05-27	227.70	228.00	225.40	226.80	209.17	48,016
2024-05-24	224.60	228.00	222.90	227.00	209.35	77,778
2024-05-23	228.10	229.20	226.10	226.10	208.52	93,280
2024-05-22	226.70	228.40	226.40	228.20	210.46	114,155
2024-05-21	224.00	227.20	222.40	227.20	209.53	134,410
2024-05-20	226.10	226.10	223.90	224.00	206.58	106,301
2024-05-17	226.80	227.50	224.20	225.90	208.34	185,340
2024-05-16	226.20	229.00	226.00	227.50	209.81	193,168
2024-05-15	228.40	231.90	224.80	224.80	207.32	192,513
2024-05-14	232.90	233.30	224.30	227.00	209.35	252,091
2024-05-13	238.80	239.00	233.70	235.30	217.00	107,471
2024-05-10	233.90	237.60	233.40	237.30	218.85	169,189
2024-05-09	231.00	233.40	230.50	233.40	215.25	76,598
2024-05-08	230.30	232.00	229.40	231.10	213.13	107,877
2024-05-07	227.10	229.70	226.10	229.70	211.84	128,931
2024-05-06	230.00	234.00	229.00	232.80	208.06	87,545
2024-05-03	232.80	232.90	228.50	229.40	205.02	101,559
2024-05-02	233.00	234.00	231.30	231.70	207.08	111,684
2024-04-30	233.60	233.70	231.20	232.40	207.70	117,043
2024-04-29	231.40	233.10	231.40	232.50	207.79	99,607
2024-04-26	228.90	230.40	226.90	230.40	205.91	92,734
2024-04-25	232.60	232.60	225.90	227.70	203.50	136,566
2024-04-24	233.70	234.60	231.60	232.10	207.43	115,316
2024-04-23	231.50	235.80	230.50	235.20	210.20	129,825
2024-04-22	232.40	233.10	229.80	231.00	206.45	86,223
2024-04-19	228.30	230.00	227.40	230.00	205.56	119,405
2024-04-18	228.90	229.70	227.40	229.70	205.29	81,471
2024-04-17	230.30	233.10	228.20	228.70	204.39	90,086
2024-04-16	229.90	231.60	229.30	229.90	205.47	76,565
2024-04-15	231.60	234.20	231.20	233.20	208.42	78,733
2024-04-12	231.10	232.50	229.10	230.60	206.09	106,366
2024-04-11	233.80	233.90	229.50	230.70	206.18	112,326
2024-04-10	231.70	234.30	228.80	234.20	209.31	115,141
2024-04-09	237.70	238.20	231.20	231.40	206.81	135,023
2024-04-08	238.90	240.20	238.00	238.00	212.71	75,255
2024-04-05	240.70	241.30	238.50	239.70	214.23	126,666
2024-04-04	247.00	249.10	242.80	242.80	217.00	108,916
2024-04-03	251.60	252.30	246.90	246.90	220.66	87,092
2024-04-02	254.00	255.50	249.90	251.20	224.50	108,392
2024-03-28	250.50	255.10	250.30	253.70	226.74	129,946
2024-03-27	251.10	254.40	251.10	253.40	226.47	75,854
2024-03-26	247.90	250.70	247.70	250.40	223.79	84,752
2024-03-25	247.60	248.30	245.30	247.50	221.20	121,918
2024-03-22	250.60	251.80	247.10	247.10	220.84	185,035
2024-03-21	254.10	254.90	247.70	249.90	223.34	157,941
2024-03-20	255.60	255.80	252.50	253.70	226.74	119,903
2024-03-19	246.00	256.60	245.50	255.70	228.53	252,813
2024-03-18	244.10	247.90	238.80	244.40	218.43	167,073
2024-03-15	241.40	245.60	240.50	244.60	218.60	348,860
2024-03-14	240.40	240.50	237.80	240.50	214.94	112,391
2024-03-13	242.30	242.90	240.00	240.00	214.49	80,362

← NewerPage 11 of 22 · 1,275 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.