Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	211.70	215.20	209.70	213.80	191.08	132,657
2023-09-20	213.30	213.30	209.40	211.90	189.38	157,955
2023-09-19	213.20	213.50	212.20	213.50	190.81	70,595
2023-09-18	213.30	214.30	212.10	212.70	190.10	73,571
2023-09-15	213.40	215.20	212.90	213.00	190.36	275,833
2023-09-14	208.80	212.70	207.90	212.70	190.10	194,496
2023-09-13	208.70	209.00	206.60	208.40	186.25	111,792
2023-09-12	206.80	208.90	206.80	208.80	186.61	103,464
2023-09-11	203.40	206.60	203.30	206.20	184.29	107,009
2023-09-08	202.00	202.60	200.60	202.20	180.71	110,439
2023-09-07	197.85	201.50	197.20	201.10	179.73	102,652
2023-09-06	197.15	198.00	194.50	198.00	176.96	78,352
2023-09-05	194.20	198.05	193.90	197.20	176.24	79,307
2023-09-04	196.45	196.45	194.40	194.65	173.96	31,503
2023-09-01	196.10	198.55	195.75	196.20	175.35	62,493
2023-08-31	196.70	198.50	196.20	196.25	175.39	170,573
2023-08-30	195.90	197.45	195.55	196.10	175.26	58,243
2023-08-29	196.85	197.25	194.70	195.60	174.81	98,131
2023-08-28	197.05	197.45	196.50	196.55	175.66	37,952
2023-08-25	195.85	197.25	194.65	196.00	175.17	64,271
2023-08-24	195.35	196.70	194.90	196.40	175.53	63,357
2023-08-23	193.85	195.45	193.70	193.85	173.25	62,310
2023-08-22	194.00	195.50	192.05	192.85	172.35	102,467
2023-08-21	195.00	196.20	193.95	194.20	173.56	68,658
2023-08-18	197.05	197.05	193.60	194.75	174.05	96,832
2023-08-17	197.85	200.20	197.30	197.75	176.73	82,208
2023-08-16	198.40	199.35	197.40	198.05	177.00	54,302
2023-08-15	199.60	199.60	195.95	197.90	176.87	43,442
2023-08-14	196.60	199.40	196.45	199.40	178.21	65,902
2023-08-11	199.50	200.50	195.80	196.60	175.71	110,802
2023-08-10	198.35	203.80	198.35	202.40	180.89	242,423
2023-08-09	191.75	195.70	188.70	194.40	173.74	153,193
2023-08-08	191.80	194.05	191.15	191.80	171.42	94,834
2023-08-07	192.10	193.30	190.65	193.10	172.58	56,358
2023-08-04	191.70	192.75	190.45	192.20	171.77	57,176
2023-08-03	192.35	192.95	190.40	191.30	170.97	89,741
2023-08-02	193.55	193.70	190.45	192.50	172.04	74,587
2023-08-01	193.60	196.30	193.15	195.15	174.41	81,119
2023-07-31	197.00	197.00	194.00	194.15	173.52	97,597
2023-07-28	197.90	198.60	197.00	197.70	176.69	91,163
2023-07-27	196.65	197.65	193.70	197.10	176.15	121,921
2023-07-26	197.05	197.55	193.05	195.55	174.77	102,416
2023-07-25	195.65	196.80	194.60	196.60	175.71	64,621
2023-07-24	194.25	195.50	192.65	195.50	174.72	68,146
2023-07-21	193.55	195.45	193.30	195.10	174.37	99,207
2023-07-20	191.45	194.10	190.45	192.95	172.44	86,097
2023-07-19	193.05	193.30	188.65	191.25	170.92	50,026
2023-07-18	191.45	192.70	190.60	192.50	172.04	52,716
2023-07-17	189.00	191.55	189.00	191.20	170.88	48,602
2023-07-14	190.50	190.90	188.95	189.80	169.63	70,390
2023-07-13	188.90	191.00	188.60	190.70	170.43	61,944
2023-07-12	186.70	188.90	186.60	188.80	168.74	88,714
2023-07-11	187.20	187.50	186.05	186.30	166.50	69,973
2023-07-10	187.55	188.45	186.10	186.50	166.68	71,544
2023-07-07	186.55	187.80	184.35	187.25	167.35	83,058
2023-07-06	192.05	192.05	185.80	186.70	166.86	114,688
2023-07-05	192.80	193.45	191.50	192.40	171.95	103,463
2023-07-04	195.00	195.05	192.70	193.35	172.80	51,047
2023-07-03	195.00	196.05	193.40	194.75	174.05	80,242
2023-06-30	192.40	194.75	192.10	194.35	173.70	145,244

← NewerPage 14 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.