Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	180.60	181.30	170.85	172.30	143.38	204,457
2022-02-02	179.55	181.70	179.35	180.95	150.58	104,235
2022-02-01	179.10	181.20	178.50	179.00	148.96	81,795
2022-01-31	179.90	180.10	176.15	178.00	148.12	130,484
2022-01-28	176.70	179.40	176.00	177.95	148.08	134,784
2022-01-27	171.60	177.50	171.00	177.05	147.33	146,769
2022-01-26	168.95	173.65	168.95	173.25	144.17	106,212
2022-01-25	165.55	168.15	163.75	167.45	139.34	134,122
2022-01-24	166.90	169.85	162.35	163.90	136.39	141,075
2022-01-21	169.75	171.15	168.65	169.70	141.22	83,869
2022-01-20	173.10	174.15	169.05	172.15	143.25	108,969
2022-01-19	174.00	174.85	173.00	173.40	144.30	104,028
2022-01-18	175.15	175.40	174.15	174.35	145.09	84,571
2022-01-17	177.00	177.85	175.60	175.70	146.21	80,626
2022-01-14	174.60	176.55	173.55	176.10	146.54	65,300
2022-01-13	177.95	178.80	175.95	176.25	146.67	86,071
2022-01-12	176.55	178.45	175.15	177.90	148.04	104,533
2022-01-11	175.00	176.35	174.50	175.65	146.17	77,512
2022-01-10	173.80	175.00	172.25	174.35	145.09	74,179
2022-01-07	172.30	173.55	171.65	172.80	143.80	58,243
2022-01-06	170.95	173.25	170.20	172.20	143.30	83,249
2022-01-05	171.85	173.00	171.55	172.55	143.59	65,145
2022-01-04	170.70	172.00	169.05	171.65	142.84	109,000
2022-01-03	165.50	169.90	164.50	169.75	141.26	84,067
2021-12-30	167.40	168.45	167.15	167.15	139.09	36,061
2021-12-29	167.80	168.40	166.90	167.55	139.43	48,414
2021-12-28	166.45	168.00	166.35	167.95	139.76	37,931
2021-12-27	165.65	166.45	165.05	166.45	138.51	28,082
2021-12-23	164.95	166.15	164.40	166.15	138.26	42,820
2021-12-22	164.90	165.00	162.95	164.05	136.51	40,481
2021-12-21	162.70	164.75	162.45	164.75	137.10	43,233
2021-12-20	162.15	162.45	158.55	161.45	134.35	93,611
2021-12-17	165.70	166.50	164.35	165.60	137.80	247,830
2021-12-16	163.95	166.00	163.65	165.65	137.85	117,236
2021-12-15	161.90	162.20	160.75	162.15	134.93	103,746
2021-12-14	161.65	162.45	160.95	161.75	134.60	93,365
2021-12-13	161.55	161.90	160.25	160.65	133.69	72,673
2021-12-10	160.55	162.00	160.30	160.80	133.81	48,480
2021-12-09	163.00	163.35	160.95	161.20	134.14	53,974
2021-12-08	162.40	163.25	160.75	162.55	135.27	67,888
2021-12-07	162.35	163.75	161.80	162.45	135.18	102,426
2021-12-06	159.20	162.00	158.60	161.30	134.23	83,854
2021-12-03	159.50	159.80	156.65	157.50	131.06	75,783
2021-12-02	157.60	159.35	156.85	158.00	131.48	78,026
2021-12-01	156.30	160.40	156.30	159.85	133.02	104,817
2021-11-30	153.80	156.35	152.35	154.65	128.69	212,734
2021-11-29	156.70	158.25	155.50	155.50	129.40	132,045
2021-11-26	158.00	158.00	154.90	154.90	128.90	133,436
2021-11-25	163.60	164.00	162.90	163.25	135.85	45,666
2021-11-24	161.30	163.35	161.30	163.10	135.72	69,119
2021-11-23	158.55	161.60	158.55	161.20	134.14	51,651
2021-11-22	159.60	160.55	158.50	159.95	133.10	66,912
2021-11-19	160.25	160.25	157.20	159.55	132.77	87,614
2021-11-18	160.45	160.75	159.40	159.65	132.85	57,506
2021-11-17	161.60	161.90	160.20	160.25	133.35	61,267
2021-11-16	162.00	162.10	161.15	161.40	134.31	43,442
2021-11-15	161.75	162.25	160.30	161.80	134.64	62,551
2021-11-12	161.30	162.40	160.30	161.90	134.73	79,798
2021-11-11	162.30	163.00	160.60	161.45	134.35	80,043
2021-11-10	162.00	163.35	160.60	162.25	135.02	108,223

← NewerPage 21 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.