Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	256.00	258.80	255.00	257.40	245.04	100,562
2025-08-12	263.00	263.40	255.60	256.40	244.09	234,368
2025-08-11	267.80	267.80	265.00	265.60	252.85	121,305
2025-08-08	273.80	274.00	263.00	266.00	253.23	167,051
2025-08-07	274.60	279.40	273.20	277.00	263.70	130,835
2025-08-06	271.40	272.40	269.40	272.20	259.13	89,851
2025-08-05	267.80	270.20	266.60	269.60	256.66	78,877
2025-08-04	262.20	267.20	262.20	267.00	254.18	63,033
2025-08-01	263.00	265.00	261.40	261.40	248.85	104,125
2025-07-31	266.80	266.80	264.20	266.40	253.61	69,065
2025-07-30	268.00	268.00	265.20	265.40	252.66	65,668
2025-07-29	266.40	269.00	265.60	268.00	255.14	63,450
2025-07-28	269.20	269.60	264.80	265.60	252.85	59,844
2025-07-25	269.40	269.40	265.60	266.80	253.99	58,709
2025-07-24	272.80	273.00	268.20	269.80	256.85	97,341
2025-07-23	270.60	272.60	269.40	269.60	256.66	135,684
2025-07-22	267.00	269.00	265.80	267.20	254.37	70,552
2025-07-21	265.40	269.20	264.20	267.20	254.37	93,402
2025-07-18	267.20	268.00	265.20	265.80	253.04	68,658
2025-07-17	265.00	266.20	263.60	265.20	252.47	73,258
2025-07-16	261.60	264.80	261.60	264.40	251.71	69,829
2025-07-15	263.80	264.20	261.00	262.40	249.80	64,248
2025-07-14	263.00	263.40	261.40	263.40	250.76	78,813
2025-07-11	264.60	266.40	263.00	264.80	252.09	77,791
2025-07-10	269.80	269.80	265.80	265.80	253.04	72,924
2025-07-09	269.00	271.40	268.20	268.40	255.52	69,800
2025-07-08	268.20	268.80	266.20	268.00	255.14	60,359
2025-07-07	267.40	270.00	266.40	268.60	255.71	47,118
2025-07-04	264.00	267.00	264.00	266.20	253.42	57,353
2025-07-03	263.20	266.60	263.20	266.20	253.42	75,437
2025-07-02	267.40	269.60	262.80	263.80	251.14	115,430
2025-07-01	268.20	269.20	265.40	266.60	253.80	86,025
2025-06-30	268.40	268.80	265.40	267.20	254.37	75,763
2025-06-27	265.60	267.60	264.00	267.60	254.75	64,896
2025-06-26	267.40	267.40	263.20	264.20	251.52	82,421
2025-06-25	267.40	267.40	265.00	266.20	253.42	75,484
2025-06-24	272.00	272.40	265.80	266.80	253.99	86,194
2025-06-23	265.80	267.80	265.40	267.00	254.18	84,585
2025-06-20	268.00	270.80	267.00	268.20	255.33	258,481
2025-06-19	266.00	268.00	265.40	266.60	253.80	52,151
2025-06-18	268.60	269.00	266.80	267.20	254.37	54,932
2025-06-17	267.00	269.40	266.40	267.80	254.94	67,338
2025-06-16	269.20	270.60	268.00	270.40	257.42	58,361
2025-06-13	268.60	269.20	266.80	268.60	255.71	79,622
2025-06-12	270.60	271.40	267.60	270.20	257.23	71,182
2025-06-11	275.00	276.00	273.20	273.80	260.66	76,164
2025-06-10	282.00	282.60	275.80	275.80	262.56	89,961
2025-06-09	284.60	285.60	281.20	281.60	268.08	43,931
2025-06-06	281.20	284.60	279.60	284.20	270.56	86,799
2025-06-05	279.40	281.40	278.40	279.40	265.99	48,603
2025-06-04	283.00	283.40	279.80	280.20	266.75	81,896
2025-06-03	282.80	283.00	280.60	280.80	267.32	90,272
2025-06-02	277.00	282.00	276.00	281.40	267.89	80,351
2025-05-30	278.40	279.60	277.00	278.40	265.04	268,003
2025-05-29	279.20	279.40	276.80	277.20	263.89	30,751
2025-05-28	278.80	280.00	277.00	277.40	264.08	51,999
2025-05-27	279.40	280.40	278.00	279.60	266.18	57,917
2025-05-26	280.00	280.60	278.20	279.80	266.37	51,834
2025-05-23	281.80	281.80	272.80	277.40	264.08	114,379
2025-05-22	280.40	281.20	278.00	281.00	267.51	70,355

← NewerPage 6 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.