Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	137.90	139.60	137.25	137.55	119.09	95,949
2022-07-22	138.20	138.70	137.00	138.30	119.74	85,257
2022-07-21	137.80	138.00	134.40	136.35	118.06	114,424
2022-07-20	141.30	141.70	137.45	137.75	119.27	103,505
2022-07-19	137.80	141.10	137.25	140.60	121.73	117,851
2022-07-18	135.35	139.80	135.00	138.80	120.18	158,936
2022-07-15	133.45	137.75	133.25	136.95	118.57	142,368
2022-07-14	136.50	137.10	132.15	133.30	115.41	119,154
2022-07-13	138.65	138.65	135.35	136.75	118.40	122,634
2022-07-12	135.85	137.50	135.10	137.40	118.96	141,832
2022-07-11	137.00	139.20	136.45	136.45	118.14	103,441
2022-07-08	139.15	140.95	137.50	139.00	120.35	121,223
2022-07-07	138.15	140.75	137.40	140.00	121.22	133,943
2022-07-06	133.50	136.85	133.45	134.95	116.84	169,352
2022-07-05	143.20	144.05	131.50	131.80	114.12	313,506
2022-07-04	140.90	142.80	140.45	142.80	123.64	112,858
2022-07-01	137.55	141.15	137.30	140.15	121.35	121,607
2022-06-30	135.00	138.50	134.55	138.50	119.92	140,232
2022-06-29	136.50	138.25	135.70	137.05	118.66	66,693
2022-06-28	136.45	138.80	136.30	137.50	119.05	136,403
2022-06-27	137.45	138.75	135.10	136.40	118.10	95,892
2022-06-24	132.25	137.90	132.05	136.85	118.49	132,613
2022-06-23	135.30	135.85	131.35	131.35	113.73	172,796
2022-06-22	136.10	137.10	135.20	135.85	117.62	81,839
2022-06-21	140.25	141.75	137.85	137.85	119.35	118,936
2022-06-20	137.80	140.25	136.80	139.60	120.87	83,476
2022-06-17	140.85	140.85	137.35	137.40	118.96	427,283
2022-06-16	142.70	143.25	139.00	140.30	121.48	181,483
2022-06-15	141.30	144.75	141.30	143.15	123.94	223,910
2022-06-14	142.00	142.40	137.90	139.25	120.57	160,807
2022-06-13	136.00	138.25	135.50	138.25	119.70	155,183
2022-06-10	141.45	141.55	136.70	137.20	118.79	132,600
2022-06-09	141.30	142.95	140.90	142.55	123.42	110,582
2022-06-08	145.10	145.10	140.50	141.60	122.60	86,732
2022-06-07	143.30	145.15	142.95	144.85	125.41	94,710
2022-06-06	144.25	145.15	142.90	144.25	124.90	64,197
2022-06-03	140.15	145.30	140.15	143.30	124.07	195,497
2022-06-02	138.50	140.30	138.05	139.55	120.83	99,355
2022-06-01	143.20	144.00	138.35	138.50	119.92	133,446
2022-05-31	143.80	143.95	141.75	142.40	123.29	274,729
2022-05-30	144.45	144.90	142.55	144.45	125.07	94,298
2022-05-27	141.55	143.80	140.65	143.80	124.51	97,958
2022-05-26	140.10	141.40	139.40	141.05	122.12	56,508
2022-05-25	140.75	140.95	138.00	139.70	120.96	92,423
2022-05-24	139.30	140.60	138.45	138.75	120.13	81,955
2022-05-23	140.95	143.20	138.90	141.15	122.21	140,423
2022-05-20	144.30	145.30	139.05	139.05	120.39	408,681
2022-05-19	143.70	144.05	141.80	143.45	124.20	106,644
2022-05-18	146.65	147.30	144.65	144.75	125.33	69,747
2022-05-17	145.90	146.80	145.30	146.70	127.02	98,005
2022-05-16	144.35	145.75	142.35	145.05	125.59	114,624
2022-05-13	145.00	145.75	142.85	144.35	124.98	167,412
2022-05-12	141.85	144.90	141.85	144.25	124.90	124,678
2022-05-11	141.60	144.15	140.95	144.15	124.81	141,654
2022-05-10	139.20	142.40	138.45	140.60	121.73	157,503
2022-05-09	138.30	141.55	137.20	137.20	118.79	103,271
2022-05-06	138.15	140.15	137.50	138.55	119.96	170,774
2022-05-05	146.65	147.20	136.80	137.55	119.09	236,083
2022-05-04	147.20	151.80	147.20	147.85	123.03	186,629
2022-05-03	146.55	147.70	145.50	146.80	122.16	139,844

← NewerPage 19 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.