Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	188.55	189.10	185.65	185.80	160.87	127,722
2023-01-09	189.85	190.50	187.80	189.10	163.73	110,028
2023-01-06	191.05	191.25	189.15	189.95	164.46	71,295
2023-01-05	191.90	193.20	190.00	190.00	164.51	85,248
2023-01-04	186.85	192.70	186.70	192.70	166.84	117,444
2023-01-03	184.05	187.00	183.95	186.45	161.43	103,318
2023-01-02	185.50	185.65	182.30	183.65	159.01	81,154
2022-12-30	186.55	186.95	185.50	185.50	160.61	50,399
2022-12-29	185.75	187.30	184.85	186.90	161.82	48,007
2022-12-28	188.00	188.00	185.85	186.35	161.35	65,204
2022-12-27	187.00	187.95	186.45	187.60	162.43	51,040
2022-12-23	186.20	186.45	184.25	185.70	160.78	74,552
2022-12-22	185.60	187.50	185.40	185.80	160.87	108,184
2022-12-21	183.35	186.15	182.30	185.65	160.74	107,717
2022-12-20	182.50	184.25	181.95	182.80	158.27	104,662
2022-12-19	182.35	183.95	182.35	182.70	158.19	81,621
2022-12-16	183.20	184.20	181.60	181.90	157.49	259,752
2022-12-15	186.60	187.50	182.40	183.50	158.88	137,272
2022-12-14	186.10	187.15	184.80	187.05	161.95	97,629
2022-12-13	187.00	188.50	185.55	186.35	161.35	116,491
2022-12-12	186.55	187.55	185.85	186.35	161.35	90,716
2022-12-09	186.00	187.80	185.60	187.45	162.30	87,166
2022-12-08	185.50	187.70	184.40	185.70	160.78	118,218
2022-12-07	185.25	186.85	184.35	184.80	160.00	101,840
2022-12-06	182.60	185.65	181.50	185.35	160.48	133,472
2022-12-05	181.90	183.80	181.85	183.05	158.49	73,228
2022-12-02	183.00	183.05	181.00	182.85	158.32	105,640
2022-12-01	182.30	183.95	180.05	183.65	159.01	122,378
2022-11-30	181.95	183.00	179.50	181.60	157.23	306,639
2022-11-29	179.00	181.65	178.90	181.20	156.89	108,935
2022-11-28	179.80	180.85	178.25	178.90	154.90	107,128
2022-11-25	180.40	181.20	179.40	180.15	155.98	71,137
2022-11-24	179.30	180.35	179.00	179.90	155.76	65,680
2022-11-23	179.40	179.55	177.95	179.20	155.16	104,843
2022-11-22	178.85	179.65	176.35	178.60	154.64	198,585
2022-11-21	177.40	179.55	177.25	178.75	154.77	98,491
2022-11-18	177.70	179.60	176.60	177.75	153.90	183,441
2022-11-17	176.80	178.80	175.25	177.10	153.34	88,597
2022-11-16	174.50	177.20	174.40	176.20	152.56	152,923
2022-11-15	174.15	175.50	172.80	174.75	151.30	122,849
2022-11-14	175.00	175.60	171.50	173.75	150.44	159,824
2022-11-11	173.30	175.10	172.00	173.70	150.39	174,279
2022-11-10	169.95	174.35	169.30	172.60	149.44	193,470
2022-11-09	168.55	170.40	167.90	170.40	147.54	103,770
2022-11-08	164.70	168.90	164.25	168.80	146.15	103,051
2022-11-07	164.10	168.10	163.15	164.90	142.77	87,820
2022-11-04	167.05	167.85	162.05	164.25	142.21	180,389
2022-11-03	167.45	169.75	162.40	165.85	143.60	156,506
2022-11-02	165.90	166.45	164.50	165.60	143.38	83,497
2022-11-01	165.80	167.10	165.00	165.20	143.03	68,285
2022-10-31	165.70	166.55	164.50	164.80	142.69	73,331
2022-10-28	164.10	166.50	162.90	165.55	143.34	134,776
2022-10-27	164.35	165.70	162.40	165.25	143.08	105,632
2022-10-26	160.75	164.95	160.35	164.85	142.73	147,634
2022-10-25	161.45	162.65	158.25	160.55	139.01	81,692
2022-10-24	158.85	161.05	157.70	160.70	139.14	105,734
2022-10-21	153.35	160.10	149.90	158.80	137.49	261,097
2022-10-20	155.05	155.75	153.25	154.55	133.81	105,454
2022-10-19	155.30	156.45	154.90	156.05	135.11	82,838
2022-10-18	156.00	157.70	154.75	154.95	134.16	93,447

← NewerPage 17 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.