Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	240.80	241.80	238.00	241.80	216.10	136,892
2024-03-11	238.10	240.30	237.70	239.90	214.40	63,914
2024-03-08	243.20	243.20	239.50	239.50	214.05	88,886
2024-03-07	239.70	242.60	239.70	242.30	216.55	95,328
2024-03-06	239.90	239.90	238.00	239.40	213.96	114,476
2024-03-05	237.00	239.60	236.30	239.40	213.96	59,942
2024-03-04	236.30	237.30	235.90	236.90	211.72	51,629
2024-03-01	238.80	238.90	236.50	236.90	211.72	93,846
2024-02-29	235.50	240.00	235.30	237.30	212.08	196,577
2024-02-28	234.90	236.20	233.40	234.70	209.76	74,196
2024-02-27	236.20	236.40	231.70	233.00	208.24	90,057
2024-02-26	236.20	237.80	235.00	235.90	210.83	62,338
2024-02-23	235.10	237.70	234.30	236.20	211.10	113,131
2024-02-22	232.20	234.90	231.80	234.20	209.31	92,319
2024-02-21	230.70	232.90	230.30	231.30	206.72	75,375
2024-02-20	227.60	231.60	227.60	231.60	206.99	87,153
2024-02-19	228.60	229.70	227.30	227.80	203.59	49,239
2024-02-16	231.70	233.20	228.40	228.80	204.48	116,650
2024-02-15	231.40	232.00	229.60	230.80	206.27	88,324
2024-02-14	232.10	233.10	230.20	231.30	206.72	77,019
2024-02-13	229.50	233.50	229.10	232.60	207.88	84,972
2024-02-12	227.40	230.00	225.80	230.00	205.56	50,417
2024-02-09	229.90	230.00	225.60	227.00	202.88	86,189
2024-02-08	230.50	231.20	227.90	229.30	204.93	124,500
2024-02-07	227.10	231.40	226.70	230.60	206.09	160,406
2024-02-06	226.30	228.00	225.20	226.70	202.61	109,756
2024-02-05	221.60	226.50	221.60	226.20	202.16	93,444
2024-02-02	221.70	222.20	219.20	221.40	197.87	91,912
2024-02-01	221.70	222.90	219.40	220.60	197.16	125,528
2024-01-31	221.30	224.20	221.10	222.20	198.59	126,950
2024-01-30	224.20	224.40	220.60	221.70	198.14	112,742
2024-01-29	222.80	224.40	222.50	224.30	200.46	86,646
2024-01-26	223.30	224.80	222.20	222.60	198.94	79,994
2024-01-25	227.50	227.50	222.70	223.20	199.48	91,713
2024-01-24	225.10	227.70	223.60	227.10	202.96	69,270
2024-01-23	229.50	229.50	224.20	225.00	201.09	90,584
2024-01-22	226.50	228.80	225.00	228.60	204.31	63,648
2024-01-19	226.60	228.00	224.50	224.90	201.00	127,651
2024-01-18	225.50	226.40	222.90	225.80	201.80	80,205
2024-01-17	221.30	225.10	221.30	225.10	201.18	70,723
2024-01-16	222.60	223.50	220.70	223.10	199.39	60,553
2024-01-15	224.30	225.10	223.20	224.30	200.46	40,047
2024-01-12	220.30	223.90	220.30	223.10	199.39	74,621
2024-01-11	223.20	224.80	219.80	219.90	196.53	95,116
2024-01-10	223.00	223.00	221.00	222.90	199.21	68,293
2024-01-09	225.10	226.10	222.20	223.00	199.30	84,043
2024-01-08	222.70	225.10	222.60	225.10	201.18	72,048
2024-01-05	221.00	223.10	220.10	222.70	199.03	78,240
2024-01-04	218.90	222.70	218.80	222.40	198.76	80,597
2024-01-03	217.50	221.10	217.50	219.40	196.08	89,272
2024-01-02	217.40	219.10	215.90	216.60	193.58	80,754
2023-12-29	215.70	216.30	215.00	216.30	193.31	54,299
2023-12-28	216.30	217.10	214.70	215.20	192.33	45,249
2023-12-27	217.00	217.30	215.40	216.10	193.13	43,837
2023-12-22	216.30	217.50	215.40	217.10	194.03	62,573
2023-12-21	216.50	218.40	215.90	216.10	193.13	78,835
2023-12-20	216.40	217.20	215.60	216.50	193.49	83,192
2023-12-19	215.00	216.30	213.50	215.60	192.69	108,268
2023-12-18	215.00	215.90	214.10	215.00	192.15	78,370
2023-12-15	217.10	217.50	213.10	214.30	191.53	330,464

← NewerPage 12 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.