Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	248.20	253.00	247.80	253.00	240.86	101,383
2025-11-04	245.00	248.20	243.20	248.20	236.29	101,027
2025-11-03	247.00	248.00	245.40	247.00	235.14	102,068
2025-10-31	252.00	252.00	245.00	247.40	235.52	109,607
2025-10-30	252.40	252.80	249.20	252.20	240.09	86,598
2025-10-29	250.60	252.00	249.80	251.80	239.71	98,679
2025-10-28	256.60	256.60	251.80	252.20	240.09	98,765
2025-10-27	257.00	257.40	254.60	255.80	243.52	77,110
2025-10-24	256.00	256.20	254.40	255.80	243.52	86,885
2025-10-23	256.40	257.20	255.00	255.40	243.14	65,400
2025-10-22	256.60	257.40	254.60	257.40	245.04	141,091
2025-10-21	254.60	256.00	254.00	254.80	242.57	109,504
2025-10-20	252.40	254.20	250.40	253.40	241.24	98,486
2025-10-17	250.20	251.40	248.60	250.20	238.19	120,987
2025-10-16	260.60	260.60	252.80	253.20	241.05	280,954
2025-10-15	262.20	263.80	259.00	259.00	246.57	79,854
2025-10-14	257.20	262.20	257.20	261.60	249.04	97,312
2025-10-13	264.40	264.40	259.00	260.00	247.52	108,409
2025-10-10	263.40	265.00	261.40	261.40	248.85	98,266
2025-10-09	268.80	269.00	262.60	263.00	250.38	142,685
2025-10-08	266.40	270.00	265.60	268.80	255.90	94,982
2025-10-07	265.80	268.60	264.80	266.20	253.42	92,854
2025-10-06	259.60	265.60	259.20	265.20	252.47	133,000
2025-10-03	257.40	258.20	253.40	257.00	244.66	83,515
2025-10-02	259.00	259.60	256.40	257.60	245.23	91,944
2025-10-01	254.80	257.60	254.80	256.60	244.28	117,525
2025-09-30	256.40	256.80	253.60	256.60	244.28	111,253
2025-09-29	254.40	256.00	254.00	254.40	242.19	73,402
2025-09-26	251.00	255.40	250.60	254.40	242.19	176,637
2025-09-25	246.00	250.60	245.80	249.20	237.24	146,389
2025-09-24	244.20	246.80	243.80	245.80	234.00	104,716
2025-09-23	246.40	247.00	245.20	245.20	233.43	87,271
2025-09-22	244.60	246.20	243.80	245.00	233.24	74,036
2025-09-19	245.00	246.80	244.60	245.60	233.81	191,856
2025-09-18	243.60	246.00	243.40	245.20	233.43	77,957
2025-09-17	241.80	244.40	241.20	243.80	232.10	97,258
2025-09-16	246.60	246.80	241.20	241.20	229.62	95,866
2025-09-15	252.00	252.00	248.00	248.00	236.10	85,889
2025-09-12	246.00	249.80	245.40	249.80	237.81	161,444
2025-09-11	242.60	243.80	240.20	241.20	229.62	77,480
2025-09-10	243.40	244.60	242.00	243.00	231.34	97,870
2025-09-09	244.40	244.80	242.80	244.00	232.29	96,244
2025-09-08	244.20	244.60	241.00	244.00	232.29	83,154
2025-09-05	247.40	247.40	243.40	244.40	232.67	81,495
2025-09-04	244.60	247.40	244.60	246.60	234.76	68,828
2025-09-03	244.00	244.40	241.40	244.40	232.67	82,201
2025-09-02	246.60	247.20	244.00	244.60	232.86	121,900
2025-09-01	249.20	249.80	246.00	247.40	235.52	45,345
2025-08-29	249.20	250.60	248.80	248.80	236.86	85,429
2025-08-28	251.60	251.80	248.80	250.00	238.00	56,960
2025-08-27	250.00	251.00	248.40	250.60	238.57	69,742
2025-08-26	250.60	251.00	248.20	250.00	238.00	159,970
2025-08-25	252.00	254.00	251.60	251.80	239.71	50,072
2025-08-22	255.80	256.00	252.60	252.60	240.47	62,646
2025-08-21	254.20	256.00	253.80	256.00	243.71	77,469
2025-08-20	253.20	256.20	251.80	254.80	242.57	102,234
2025-08-19	251.60	253.40	250.40	253.00	240.86	97,608
2025-08-18	255.20	255.20	251.60	251.60	239.52	180,171
2025-08-15	255.60	256.20	254.60	256.00	243.71	102,943
2025-08-14	258.20	260.60	254.80	255.20	242.95	108,159

← NewerPage 5 of 22 · 1,278 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.