Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	243.60	250.40	243.60	247.80	235.90	224,334
2026-02-03	245.00	245.20	240.40	242.80	231.14	131,860
2026-02-02	241.40	244.60	241.00	244.20	232.48	184,363
2026-01-30	239.00	240.80	237.80	238.80	227.34	152,662
2026-01-29	238.20	239.20	236.20	237.80	226.38	107,031
2026-01-28	236.40	236.80	234.40	236.20	224.86	102,786
2026-01-27	238.00	239.00	235.80	236.80	225.43	129,999
2026-01-26	236.00	237.40	233.00	237.00	225.62	123,419
2026-01-23	235.40	236.20	233.00	234.40	223.15	153,914
2026-01-22	239.60	241.80	235.40	235.40	224.10	258,114
2026-01-21	240.20	241.20	236.60	236.80	225.43	190,205
2026-01-20	244.20	244.80	241.40	242.40	230.76	160,327
2026-01-19	243.00	245.60	243.00	244.00	232.29	93,644
2026-01-16	242.80	245.40	242.00	244.60	232.86	102,005
2026-01-15	244.80	245.60	242.60	243.80	232.10	124,556
2026-01-14	240.40	244.80	239.40	244.60	232.86	181,138
2026-01-13	246.40	246.60	241.80	242.00	230.38	163,576
2026-01-12	246.80	248.00	244.40	246.60	234.76	184,595
2026-01-09	247.20	248.80	244.40	247.20	235.33	206,681
2026-01-08	247.40	251.20	246.80	250.20	238.19	150,755
2026-01-07	250.40	250.80	245.20	247.80	235.90	357,671
2026-01-06	257.20	259.00	250.40	250.40	238.38	146,815
2026-01-05	259.00	259.20	251.20	257.00	244.66	208,511
2026-01-02	265.20	266.40	256.80	256.80	244.47	176,293
2025-12-30	267.60	267.80	265.40	266.20	253.42	62,757
2025-12-29	267.60	267.60	264.60	266.60	253.80	82,116
2025-12-23	266.20	267.80	265.80	266.80	253.99	47,882
2025-12-22	263.00	265.60	262.40	265.40	252.66	58,110
2025-12-19	261.40	264.40	261.20	263.20	250.57	207,961
2025-12-18	258.40	261.20	257.20	260.80	248.28	90,304
2025-12-17	262.80	262.80	258.60	259.60	247.14	93,240
2025-12-16	263.20	263.40	260.80	261.20	248.66	64,207
2025-12-15	261.80	262.40	260.20	261.80	249.23	78,000
2025-12-12	258.20	261.20	257.80	260.20	247.71	101,975
2025-12-11	257.40	259.00	256.40	258.00	245.62	67,361
2025-12-10	253.60	256.80	251.80	256.40	244.09	151,103
2025-12-09	251.80	254.60	251.80	253.40	241.24	64,648
2025-12-08	250.00	252.80	248.80	250.80	238.76	102,164
2025-12-05	250.20	253.80	249.40	252.60	240.47	107,610
2025-12-04	252.60	255.20	251.80	254.40	242.19	104,308
2025-12-03	255.00	255.20	251.40	251.40	239.33	100,553
2025-12-02	257.60	257.80	256.00	256.40	244.09	64,244
2025-12-01	260.40	260.60	256.20	257.00	244.66	76,269
2025-11-28	259.40	259.40	256.40	259.40	246.95	65,072
2025-11-27	258.60	259.80	257.40	258.80	246.38	49,189
2025-11-26	258.20	258.80	257.20	257.60	245.23	56,959
2025-11-25	255.00	258.80	252.80	258.40	246.00	86,926
2025-11-24	255.60	256.40	253.60	255.00	242.76	318,769
2025-11-21	254.00	255.40	253.20	254.60	242.38	115,644
2025-11-20	253.20	254.60	252.80	254.60	242.38	82,580
2025-11-19	254.60	255.20	252.40	252.40	240.28	109,265
2025-11-18	254.40	255.40	253.40	255.20	242.95	101,781
2025-11-17	259.80	259.80	255.80	257.20	244.85	85,927
2025-11-14	260.80	261.40	256.40	259.00	246.57	136,523
2025-11-13	260.00	262.80	259.20	261.00	248.47	77,720
2025-11-12	261.00	262.60	258.00	258.00	245.62	71,210
2025-11-11	258.60	262.00	257.40	259.60	247.14	108,748
2025-11-10	254.00	260.00	252.20	257.40	245.04	181,425
2025-11-07	250.00	250.60	246.20	248.60	236.67	79,569
2025-11-06	253.20	253.20	248.40	249.80	237.81	88,304

← NewerPage 4 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.