Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	176.80	179.35	176.70	178.35	154.42	86,719
2023-04-03	179.70	179.75	174.45	176.15	152.51	106,555
2023-03-31	178.00	182.00	177.95	180.35	156.15	212,589
2023-03-30	177.55	180.00	177.25	177.75	153.90	142,100
2023-03-29	176.15	177.75	175.35	176.90	153.16	96,525
2023-03-28	176.05	177.45	173.50	175.60	152.04	134,117
2023-03-27	174.65	176.10	173.95	175.50	151.95	183,537
2023-03-24	170.00	172.00	167.35	171.50	148.49	162,842
2023-03-23	170.50	171.15	168.55	170.10	147.28	99,968
2023-03-22	171.35	173.40	170.65	171.10	148.14	113,364
2023-03-21	170.00	172.55	169.20	171.65	148.62	132,406
2023-03-20	161.10	168.95	158.55	168.35	145.76	174,647
2023-03-17	166.60	168.25	162.25	162.65	140.83	344,105
2023-03-16	165.10	166.45	161.90	166.20	143.90	214,118
2023-03-15	168.20	169.15	162.20	163.35	141.43	232,773
2023-03-14	167.75	168.50	165.55	167.85	145.33	189,157
2023-03-13	173.85	173.85	167.80	168.05	145.50	190,820
2023-03-10	174.80	176.30	173.05	174.00	150.65	156,397
2023-03-09	183.35	183.40	176.00	176.20	152.56	284,764
2023-03-08	181.40	182.80	180.65	182.40	157.93	95,120
2023-03-07	182.55	183.25	180.00	182.30	157.84	110,179
2023-03-06	181.90	182.90	180.90	182.40	157.93	105,438
2023-03-03	183.75	184.45	181.30	181.70	157.32	84,173
2023-03-02	183.40	184.65	181.95	184.25	159.53	99,663
2023-03-01	184.45	185.90	183.20	183.90	159.23	110,379
2023-02-28	182.70	185.30	182.35	183.70	159.05	200,598
2023-02-27	183.45	185.15	183.00	183.05	158.49	81,617
2023-02-24	182.75	185.05	182.30	182.30	157.84	291,360
2023-02-23	182.40	183.70	179.30	182.35	157.88	127,708
2023-02-22	181.00	182.80	180.35	182.30	157.84	103,499
2023-02-21	182.25	182.60	179.70	181.70	157.32	65,427
2023-02-20	182.35	183.00	181.50	181.95	157.54	71,331
2023-02-17	180.40	182.10	179.05	181.95	157.54	84,359
2023-02-16	180.45	181.85	179.55	181.25	156.93	108,826
2023-02-15	179.45	180.30	178.10	180.00	155.85	88,014
2023-02-14	180.90	181.15	179.30	179.30	155.24	69,998
2023-02-13	178.35	180.65	178.35	180.30	156.11	77,035
2023-02-10	178.80	179.70	177.65	177.95	154.07	96,089
2023-02-09	180.65	182.50	177.75	178.70	154.72	173,466
2023-02-08	182.50	184.25	179.60	181.75	157.36	203,854
2023-02-07	179.55	181.45	178.45	181.25	156.93	149,088
2023-02-06	179.55	179.85	176.55	179.00	154.98	144,573
2023-02-03	178.55	180.25	177.35	179.90	155.76	162,387
2023-02-02	176.45	179.85	175.45	178.45	154.51	297,623
2023-02-01	182.00	182.75	175.10	176.85	153.12	457,791
2023-01-31	188.30	189.40	185.65	186.20	161.22	98,817
2023-01-30	186.95	188.65	186.30	187.90	162.69	104,449
2023-01-27	190.00	191.70	186.90	187.75	162.56	122,519
2023-01-26	189.10	190.10	188.25	189.30	163.90	95,490
2023-01-25	188.85	189.15	187.20	189.15	163.77	79,677
2023-01-24	185.80	188.65	185.40	188.00	162.77	81,099
2023-01-23	189.15	189.45	185.05	185.05	160.22	109,042
2023-01-20	189.10	189.10	187.15	188.70	163.38	85,964
2023-01-19	186.65	188.75	185.60	187.80	162.60	124,877
2023-01-18	183.35	188.40	183.00	186.85	161.78	196,091
2023-01-17	181.60	184.75	181.35	183.35	158.75	114,447
2023-01-16	184.90	184.90	179.15	181.40	157.06	122,476
2023-01-13	182.10	184.85	180.60	184.65	159.87	205,378
2023-01-12	180.00	183.50	178.05	182.00	157.58	206,787
2023-01-11	186.50	186.50	181.40	182.20	157.75	188,116

← NewerPage 16 of 22 · 1,279 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.