Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	251.60	253.20	248.80	253.20	253.20	95,953
2026-07-23	247.60	249.60	244.20	249.40	249.40	119,582
2026-07-22	248.60	251.80	247.20	248.20	248.20	123,554
2026-07-21	253.40	253.60	246.00	247.00	247.00	112,572
2026-07-20	254.80	256.20	250.80	253.60	253.60	113,747
2026-07-17	252.40	256.00	252.40	255.00	255.00	115,371
2026-07-16	249.00	252.20	247.00	252.00	252.00	100,224
2026-07-15	252.60	253.00	248.20	250.40	250.40	188,600
2026-07-14	252.00	253.60	250.40	253.00	253.00	122,202
2026-07-13	251.40	253.80	251.20	252.00	252.00	117,891
2026-07-10	250.40	252.80	249.40	250.00	250.00	106,708
2026-07-09	250.00	251.00	248.80	250.60	250.60	140,610
2026-07-08	248.20	251.40	245.20	251.40	251.40	243,333
2026-07-07	246.00	249.80	244.80	249.40	249.40	141,858
2026-07-06	246.00	247.40	243.60	243.60	243.60	112,696
2026-07-03	247.20	247.80	243.40	244.20	244.20	110,639
2026-07-02	245.00	247.80	242.80	246.60	246.60	127,321
2026-07-01	242.40	243.80	239.80	243.40	243.40	116,131
2026-06-30	240.60	242.80	240.40	242.40	242.40	144,876
2026-06-29	238.80	241.00	236.80	240.40	240.40	140,152
2026-06-26	237.60	239.00	236.60	238.40	238.40	107,742
2026-06-25	236.00	239.40	235.80	238.00	238.00	121,132
2026-06-24	234.00	238.20	232.80	238.00	238.00	114,115
2026-06-23	236.20	236.80	233.40	236.00	236.00	129,033
2026-06-22	235.20	236.40	233.20	236.20	236.20	166,323
2026-06-19	232.80	234.20	232.20	234.20	234.20	476,027
2026-06-18	232.00	232.80	230.00	232.20	232.20	128,903
2026-06-17	232.20	232.40	228.20	231.00	231.00	153,812
2026-06-16	231.00	232.40	229.20	232.20	232.20	126,538
2026-06-15	231.00	231.40	228.00	229.40	229.40	140,389
2026-06-12	230.60	233.00	228.20	228.20	228.20	180,402
2026-06-11	231.20	232.60	229.20	231.00	231.00	132,812
2026-06-10	228.40	231.20	227.60	230.80	230.80	138,944
2026-06-09	224.00	228.20	224.00	228.20	228.20	146,813
2026-06-08	227.80	229.20	224.80	225.20	225.20	141,062
2026-06-05	226.00	228.20	225.60	227.20	227.20	211,003
2026-06-04	225.40	229.20	224.40	225.00	225.00	209,156
2026-06-03	224.80	226.20	224.00	224.40	224.40	154,216
2026-06-02	226.40	227.60	223.40	225.20	225.20	172,655
2026-06-01	230.20	231.20	227.00	227.40	227.40	236,423
2026-05-29	236.20	236.20	231.20	232.40	232.40	500,839
2026-05-28	238.60	238.60	234.80	234.80	234.80	193,752
2026-05-27	242.20	243.40	240.20	240.20	240.20	125,877
2026-05-26	244.40	245.20	241.60	242.00	242.00	93,158
2026-05-25	241.80	244.60	241.80	244.20	244.20	56,327
2026-05-22	242.20	244.60	241.20	241.40	241.40	171,580
2026-05-21	246.80	249.20	241.80	243.60	243.60	205,993
2026-05-20	245.80	248.60	244.80	247.60	247.60	132,137
2026-05-19	243.00	248.60	242.40	247.80	247.80	195,928
2026-05-18	237.80	243.80	237.20	242.00	242.00	192,139
2026-05-15	236.40	239.60	236.40	237.40	237.40	198,343
2026-05-14	235.00	237.20	234.80	236.00	236.00	183,359
2026-05-13	234.40	236.40	233.80	235.00	235.00	223,998
2026-05-12	238.00	239.20	233.20	235.20	235.20	311,209
2026-05-11	238.20	242.20	236.20	238.20	238.20	380,115
2026-05-08	246.00	246.80	244.00	244.60	244.60	229,730
2026-05-07	247.80	247.80	244.40	247.60	247.60	324,247
2026-05-06	258.00	260.80	256.40	260.40	247.90	230,867
2026-05-05	255.80	257.20	253.20	255.60	243.33	233,865
2026-05-04	257.40	258.80	255.20	255.60	243.33	144,411

← NewerPage 2 of 5 · 252 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.