Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	155.00	158.05	154.75	155.25	134.42	103,495
2022-10-14	155.15	156.90	152.65	154.70	133.94	122,197
2022-10-13	151.90	154.30	150.40	152.85	132.34	324,501
2022-10-12	152.50	154.25	149.90	153.80	133.16	243,621
2022-10-11	151.95	152.30	150.55	152.30	131.87	97,134
2022-10-10	153.15	154.45	152.75	153.00	132.47	104,284
2022-10-07	156.20	157.05	154.15	154.55	133.81	75,154
2022-10-06	159.95	160.10	154.65	156.25	135.29	93,400
2022-10-05	158.75	159.75	158.45	159.50	138.10	74,288
2022-10-04	154.90	159.15	154.90	158.65	137.36	125,045
2022-10-03	152.80	155.10	150.75	153.80	133.16	104,921
2022-09-30	154.30	157.05	152.40	154.20	133.51	214,626
2022-09-29	148.15	153.10	148.00	153.00	132.47	145,462
2022-09-28	148.30	148.95	143.30	148.55	128.62	150,460
2022-09-27	152.70	153.05	150.05	150.10	129.96	105,618
2022-09-26	152.85	154.15	151.40	151.40	131.09	131,587
2022-09-23	156.90	156.95	152.65	154.65	133.90	154,078
2022-09-22	157.15	160.60	156.40	156.65	135.63	198,832
2022-09-21	155.60	159.55	155.05	159.55	138.14	141,850
2022-09-20	160.80	161.75	156.10	156.45	135.46	130,971
2022-09-19	160.10	160.70	156.60	160.20	138.71	74,088
2022-09-16	160.80	161.45	159.15	160.50	138.96	210,731
2022-09-15	160.20	162.10	159.80	161.55	139.87	101,717
2022-09-14	162.50	163.30	159.90	160.05	138.58	147,305
2022-09-13	163.20	165.70	162.55	163.30	141.39	177,009
2022-09-12	159.40	163.25	158.95	162.65	140.83	130,688
2022-09-09	156.50	158.20	155.95	158.10	136.89	153,774
2022-09-08	153.75	156.90	153.75	155.95	135.03	162,080
2022-09-07	150.95	153.10	150.15	152.80	132.30	126,332
2022-09-06	151.00	152.30	150.10	151.90	131.52	84,256
2022-09-05	149.70	151.45	148.85	150.90	130.65	100,259
2022-09-02	148.20	153.10	147.95	152.85	132.34	150,321
2022-09-01	146.25	148.00	145.75	147.45	127.67	107,912
2022-08-31	146.35	148.15	145.15	146.90	127.19	150,758
2022-08-30	146.00	147.60	144.95	145.45	125.93	67,786
2022-08-29	145.15	146.05	143.80	145.35	125.85	66,538
2022-08-26	150.10	150.10	145.95	146.10	126.50	98,531
2022-08-25	148.50	150.65	148.10	149.00	129.01	98,957
2022-08-24	146.40	147.95	145.85	146.75	127.06	79,030
2022-08-23	145.75	147.20	145.40	146.15	126.54	80,486
2022-08-22	146.80	147.05	144.95	146.30	126.67	83,884
2022-08-19	147.85	148.40	145.75	147.65	127.84	100,656
2022-08-18	147.75	150.05	147.75	148.75	128.79	59,063
2022-08-17	151.60	152.15	147.20	147.60	127.80	100,563
2022-08-16	151.40	153.50	151.05	151.25	130.96	127,219
2022-08-15	150.55	151.90	149.70	151.05	130.78	132,831
2022-08-12	148.00	150.75	148.00	150.40	130.22	129,451
2022-08-11	146.90	147.75	146.10	147.55	127.75	84,175
2022-08-10	147.15	148.85	146.05	146.20	126.58	107,744
2022-08-09	144.60	148.15	144.45	147.40	127.62	112,467
2022-08-08	144.65	146.25	143.45	144.85	125.41	72,705
2022-08-05	144.40	145.10	141.80	143.75	124.46	146,015
2022-08-04	141.05	145.10	140.00	144.70	125.28	155,315
2022-08-03	138.80	141.70	138.45	141.60	122.60	135,932
2022-08-02	138.30	138.80	136.20	138.80	120.18	94,078
2022-08-01	138.10	139.85	137.70	138.50	119.92	114,954
2022-07-29	136.60	138.30	135.55	138.30	119.74	157,465
2022-07-28	138.10	138.45	135.25	135.95	117.71	116,407
2022-07-27	138.05	138.55	136.85	137.40	118.96	66,857
2022-07-26	137.60	137.90	136.20	137.65	119.18	69,581

← NewerPage 18 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.