Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	227.10	227.20	215.60	215.80	192.87	316,495
2023-12-13	225.50	229.90	225.10	228.90	204.57	131,349
2023-12-12	221.00	225.10	220.60	225.10	201.18	128,333
2023-12-11	219.60	220.60	217.50	220.40	196.98	107,336
2023-12-08	220.40	220.40	217.70	218.60	195.37	119,743
2023-12-07	218.80	221.20	218.70	219.40	196.08	95,070
2023-12-06	222.10	222.30	218.30	218.30	195.10	148,096
2023-12-05	221.40	222.40	219.60	221.10	197.60	87,074
2023-12-04	218.40	221.00	217.70	220.70	197.24	75,750
2023-12-01	219.80	220.20	218.50	219.00	195.73	110,829
2023-11-30	217.30	219.50	216.70	219.00	195.73	541,495
2023-11-29	218.40	218.80	215.90	217.50	194.39	93,431
2023-11-28	218.50	220.70	218.20	218.40	195.19	79,114
2023-11-27	217.80	219.60	216.20	219.20	195.90	96,009
2023-11-24	217.80	217.90	216.40	217.00	193.94	115,876
2023-11-23	217.20	218.10	216.20	217.30	194.21	75,826
2023-11-22	217.70	218.90	215.70	217.00	193.94	111,553
2023-11-21	212.10	217.00	211.60	217.00	193.94	130,686
2023-11-20	208.90	212.30	208.60	212.20	189.65	102,684
2023-11-17	205.00	209.30	205.00	208.90	186.70	150,498
2023-11-16	203.50	204.90	202.40	204.50	182.77	101,728
2023-11-15	204.30	204.90	201.60	203.50	181.87	103,939
2023-11-14	205.60	207.90	203.80	204.90	183.12	99,861
2023-11-13	203.00	205.60	202.70	205.60	183.75	88,427
2023-11-10	201.30	203.20	200.10	202.10	180.62	160,463
2023-11-09	200.00	202.90	196.25	201.60	180.17	265,335
2023-11-08	203.50	206.40	202.70	206.40	184.46	120,959
2023-11-07	204.90	206.30	204.30	204.60	182.86	82,971
2023-11-06	205.80	206.00	202.90	205.00	183.21	113,237
2023-11-03	211.50	211.70	201.40	206.60	184.64	236,823
2023-11-02	215.50	216.60	210.50	211.20	188.75	144,013
2023-11-01	209.80	214.60	209.30	214.60	191.79	129,872
2023-10-31	208.40	209.30	207.10	208.30	186.16	108,755
2023-10-30	206.30	208.70	206.30	207.80	185.72	62,391
2023-10-27	209.00	209.30	205.40	206.20	184.29	140,764
2023-10-26	210.90	211.20	207.80	209.10	186.88	70,430
2023-10-25	206.60	211.50	206.50	211.40	188.93	79,691
2023-10-24	205.20	207.30	204.40	206.90	184.91	74,393
2023-10-23	205.90	206.50	204.00	205.10	183.30	74,423
2023-10-20	209.80	210.20	204.90	204.90	183.12	193,857
2023-10-19	208.50	210.80	207.00	210.80	188.40	122,000
2023-10-18	207.90	209.90	207.50	209.50	187.24	73,392
2023-10-17	206.00	207.60	205.60	207.20	185.18	62,438
2023-10-16	208.60	208.60	205.30	206.20	184.29	94,133
2023-10-13	210.20	211.30	207.60	208.00	185.89	96,223
2023-10-12	208.50	211.00	208.20	209.60	187.32	87,622
2023-10-11	207.30	208.80	207.10	207.50	185.45	116,902
2023-10-10	208.50	209.20	207.10	207.50	185.45	86,783
2023-10-09	207.90	209.40	206.20	206.80	184.82	87,921
2023-10-06	205.10	209.10	204.90	208.80	186.61	86,915
2023-10-05	206.50	207.70	205.40	206.60	184.64	54,560
2023-10-04	206.10	207.30	205.10	205.80	183.93	82,180
2023-10-03	205.90	208.30	205.50	205.90	184.02	80,248
2023-10-02	208.50	208.60	205.10	205.70	183.84	80,943
2023-09-29	209.40	209.50	204.60	207.90	185.81	166,504
2023-09-28	209.20	209.70	207.80	209.00	186.79	114,036
2023-09-27	212.20	212.30	208.30	208.50	186.34	102,866
2023-09-26	212.10	214.00	211.90	212.30	189.74	73,345
2023-09-25	212.90	213.30	211.00	211.80	189.29	74,706
2023-09-22	212.60	213.90	211.70	212.80	190.18	84,918

← NewerPage 13 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.