Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	147.95	148.35	141.00	145.85	121.37	171,964
2022-04-29	152.10	152.30	148.10	148.90	123.91	148,010
2022-04-28	148.60	152.60	148.10	150.90	125.57	211,563
2022-04-27	146.40	147.60	144.35	146.90	122.24	166,505
2022-04-26	146.80	148.65	145.90	146.40	121.83	157,617
2022-04-25	144.10	145.85	143.55	145.00	120.66	176,339
2022-04-22	148.65	148.90	146.80	146.80	122.16	165,508
2022-04-21	148.85	152.90	148.65	150.45	125.20	152,307
2022-04-20	144.35	149.00	144.35	148.80	123.82	192,418
2022-04-19	147.25	147.25	143.30	144.40	120.16	148,044
2022-04-14	146.00	147.90	144.75	147.10	122.41	180,180
2022-04-13	148.95	149.05	144.65	145.90	121.41	119,416
2022-04-12	148.30	150.05	147.10	149.90	124.74	103,557
2022-04-11	150.15	153.00	150.05	150.50	125.24	104,197
2022-04-08	147.95	150.95	147.70	150.85	125.53	109,604
2022-04-07	148.85	149.75	145.75	145.90	121.41	138,938
2022-04-06	150.80	151.60	146.50	148.60	123.66	193,539
2022-04-05	149.60	151.75	148.45	150.05	124.86	153,322
2022-04-04	152.70	153.45	149.85	150.15	124.95	83,363
2022-04-01	154.50	155.50	152.35	152.35	126.78	90,180
2022-03-31	154.40	155.95	154.10	154.35	128.44	158,240
2022-03-30	153.65	155.55	153.40	153.70	127.90	142,220
2022-03-29	152.45	155.45	152.10	154.80	128.82	99,016
2022-03-28	151.10	153.75	150.80	150.80	125.49	127,339
2022-03-25	150.80	151.15	147.85	150.70	125.41	101,953
2022-03-24	150.60	151.65	149.00	150.60	125.32	118,584
2022-03-23	152.30	152.85	150.10	150.95	125.61	135,809
2022-03-22	150.00	154.00	150.00	152.15	126.61	203,689
2022-03-21	143.60	150.40	143.45	149.10	124.07	244,247
2022-03-18	149.80	151.20	143.35	143.35	119.29	1,377,268
2022-03-17	153.50	153.90	148.90	150.10	124.91	153,688
2022-03-16	155.40	155.90	152.40	153.00	127.32	169,277
2022-03-15	150.95	152.85	148.95	151.90	126.40	130,368
2022-03-14	151.10	153.00	150.00	151.75	126.28	144,222
2022-03-11	144.75	150.80	143.80	147.50	122.74	190,049
2022-03-10	148.60	149.35	143.05	143.05	119.04	235,432
2022-03-09	149.20	151.70	146.85	151.70	126.24	203,035
2022-03-08	136.55	146.50	136.00	143.20	119.16	234,822
2022-03-07	138.10	142.35	134.65	138.30	115.09	305,121
2022-03-04	151.20	151.25	140.90	142.30	118.42	329,056
2022-03-03	157.45	158.25	152.80	153.00	127.32	130,326
2022-03-02	155.65	158.75	152.25	157.05	130.69	202,302
2022-03-01	164.50	165.65	157.75	157.75	131.27	184,702
2022-02-28	164.20	165.85	162.00	164.80	137.14	155,740
2022-02-25	162.50	167.40	160.65	167.40	139.30	152,379
2022-02-24	164.10	167.80	159.80	161.10	134.06	230,351
2022-02-23	170.85	172.50	168.75	169.10	140.72	99,083
2022-02-22	166.20	171.90	166.20	170.95	142.26	118,639
2022-02-21	173.60	176.15	169.70	171.15	142.42	134,979
2022-02-18	174.75	175.60	172.90	173.10	144.05	84,821
2022-02-17	175.80	175.95	173.15	174.60	145.29	92,678
2022-02-16	174.55	176.95	174.10	176.05	146.50	82,997
2022-02-15	171.15	174.65	170.25	174.30	145.04	88,216
2022-02-14	171.20	172.30	167.25	171.70	142.88	144,467
2022-02-11	169.65	174.75	169.10	174.30	145.04	129,283
2022-02-10	172.95	174.00	170.30	170.90	142.21	196,277
2022-02-09	171.00	172.85	169.70	170.80	142.13	103,442
2022-02-08	165.75	170.60	164.75	170.20	141.63	160,762
2022-02-07	166.75	167.45	163.35	165.35	137.60	142,691
2022-02-04	172.90	173.20	164.75	165.15	137.43	214,666

← NewerPage 20 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.