Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	191.85	192.10	190.25	191.75	171.37	65,459
2023-06-28	192.90	193.20	190.95	191.80	171.42	70,266
2023-06-27	191.00	191.60	189.00	191.50	171.15	108,775
2023-06-26	190.50	191.20	188.45	190.40	170.17	77,173
2023-06-23	190.95	191.25	187.40	190.30	170.08	103,051
2023-06-22	189.90	193.15	189.85	191.05	170.75	103,248
2023-06-21	190.75	191.75	190.00	190.90	170.61	91,087
2023-06-20	189.60	191.40	188.65	191.40	171.06	110,195
2023-06-19	191.05	191.70	189.40	189.55	169.41	74,371
2023-06-16	191.75	192.00	190.30	190.80	170.52	346,955
2023-06-15	190.50	190.85	188.45	190.65	170.39	93,509
2023-06-14	190.65	191.75	189.80	191.25	170.92	117,869
2023-06-13	191.35	191.80	188.60	190.90	170.61	103,633
2023-06-12	190.60	192.15	190.25	191.15	170.84	102,912
2023-06-09	193.15	193.40	187.80	189.35	169.23	176,092
2023-06-08	194.40	195.20	192.05	193.20	172.67	106,759
2023-06-07	200.90	201.20	193.40	193.45	172.89	174,170
2023-06-06	201.80	202.50	200.50	200.50	179.19	145,120
2023-06-05	205.50	206.80	201.70	202.20	180.71	138,854
2023-06-02	206.30	206.30	203.00	205.20	183.39	171,667
2023-06-01	201.30	205.80	200.20	205.40	183.57	269,010
2023-05-31	201.10	203.10	199.25	200.20	178.92	360,078
2023-05-30	199.75	202.20	198.90	201.00	179.64	91,160
2023-05-29	200.00	200.70	198.95	199.95	178.70	50,210
2023-05-26	198.00	199.80	196.30	199.45	178.25	112,758
2023-05-25	196.15	197.60	194.75	196.80	175.88	86,569
2023-05-24	196.75	197.75	195.30	196.10	175.26	128,235
2023-05-23	196.85	198.90	196.00	197.65	176.64	109,162
2023-05-22	196.85	197.75	194.90	195.60	174.81	118,475
2023-05-19	193.40	197.30	192.65	196.55	175.66	132,499
2023-05-18	191.75	193.60	191.30	192.20	171.77	59,218
2023-05-17	189.10	192.55	189.00	191.40	171.06	84,765
2023-05-16	190.60	191.65	189.85	190.40	170.17	104,119
2023-05-15	190.95	192.30	190.00	190.50	170.25	78,038
2023-05-12	192.45	193.95	190.15	190.90	170.61	171,817
2023-05-11	190.20	192.65	187.90	190.25	170.03	106,607
2023-05-10	192.05	192.85	188.20	189.45	169.32	133,197
2023-05-09	189.00	192.35	188.55	192.20	171.77	179,378
2023-05-08	187.35	189.95	187.35	189.95	169.76	72,645
2023-05-05	188.15	188.60	185.80	187.30	167.39	113,177
2023-05-04	187.50	190.75	185.00	186.90	167.04	179,304
2023-05-03	189.90	193.25	189.90	192.20	166.41	132,478
2023-05-02	193.80	194.10	189.60	189.90	164.42	131,613
2023-04-28	190.00	193.60	189.80	193.60	167.62	193,955
2023-04-27	190.10	190.70	188.25	189.75	164.29	94,258
2023-04-26	189.90	190.80	188.65	190.10	164.59	90,877
2023-04-25	189.10	190.85	188.05	190.80	165.20	87,836
2023-04-24	187.05	190.75	186.45	190.45	164.90	129,429
2023-04-21	187.25	189.45	186.40	187.75	162.56	141,156
2023-04-20	185.60	187.50	184.50	187.35	162.21	127,987
2023-04-19	182.20	185.00	181.80	184.40	159.66	82,594
2023-04-18	180.45	182.05	180.20	181.85	157.45	138,787
2023-04-17	184.10	184.20	179.05	179.60	155.50	151,037
2023-04-14	183.95	185.20	182.05	184.35	159.61	96,890
2023-04-13	183.80	184.95	183.20	183.20	158.62	95,621
2023-04-12	182.15	184.15	182.05	183.85	159.18	130,864
2023-04-11	182.60	183.05	181.65	182.40	157.93	99,571
2023-04-06	179.35	182.95	179.30	182.80	158.27	101,064
2023-04-05	178.35	180.05	178.30	179.65	155.55	96,146
2023-04-04	176.80	179.35	176.70	178.35	154.42	86,719

← NewerPage 15 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.