Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	278.60	282.00	278.20	280.40	266.94	80,448
2025-05-20	279.60	281.40	277.40	278.60	265.23	105,388
2025-05-19	277.40	279.00	276.60	279.00	265.61	61,876
2025-05-16	278.00	281.60	275.80	277.80	264.46	152,900
2025-05-15	270.20	276.80	268.60	276.00	262.75	126,545
2025-05-14	269.20	270.00	265.00	270.00	257.04	142,602
2025-05-13	271.00	274.80	266.40	266.60	253.80	231,955
2025-05-12	283.60	284.80	274.60	279.00	265.61	171,651
2025-05-09	280.40	282.00	277.80	281.40	267.89	150,699
2025-05-08	281.20	283.80	277.40	280.00	266.56	166,318
2025-05-07	288.60	289.40	286.20	288.00	265.61	145,510
2025-05-06	292.20	292.60	286.60	287.60	265.24	131,420
2025-05-05	284.60	290.80	284.40	290.60	268.01	80,932
2025-05-02	284.80	285.80	282.00	283.20	261.18	170,804
2025-04-30	280.60	282.80	279.20	282.40	260.44	138,558
2025-04-29	275.80	278.80	272.20	278.80	257.12	107,883
2025-04-28	280.60	280.80	274.40	274.40	253.06	136,471
2025-04-25	280.40	282.00	278.20	280.80	258.97	92,856
2025-04-24	282.60	284.40	279.60	280.00	258.23	88,622
2025-04-23	282.60	283.20	278.20	282.40	260.44	125,095
2025-04-22	278.40	283.00	278.20	280.60	258.78	89,006
2025-04-17	276.20	279.00	275.00	278.00	256.38	125,727
2025-04-16	274.60	277.60	273.60	277.00	255.46	85,991
2025-04-15	272.00	276.60	271.60	275.60	254.17	112,905
2025-04-14	267.80	270.60	266.40	270.60	249.56	116,733
2025-04-11	264.40	265.80	259.60	262.60	242.18	125,141
2025-04-10	266.60	267.60	261.60	262.00	241.63	187,130
2025-04-09	251.60	254.80	247.00	253.60	233.88	183,717
2025-04-08	249.00	259.00	247.80	257.40	237.39	182,691
2025-04-07	238.00	257.20	238.00	245.60	226.50	373,944
2025-04-04	279.20	281.40	264.50	265.60	244.95	327,263
2025-04-03	279.30	281.60	277.10	279.80	258.04	130,991
2025-04-02	278.60	279.40	276.30	279.10	257.40	75,314
2025-04-01	275.50	278.80	274.80	278.80	257.12	112,070
2025-03-31	275.70	275.90	272.10	274.70	253.34	136,697
2025-03-28	277.90	279.00	275.90	277.10	255.55	65,554
2025-03-27	275.70	278.70	273.20	277.80	256.20	126,998
2025-03-26	276.90	279.40	275.70	277.10	255.55	81,055
2025-03-25	274.20	276.90	273.90	275.60	254.17	91,034
2025-03-24	274.00	278.00	272.80	273.50	252.23	130,641
2025-03-21	269.90	273.00	268.80	271.60	250.48	191,877
2025-03-20	272.20	272.70	269.30	271.30	250.21	179,015
2025-03-19	274.50	274.90	269.90	271.60	250.48	112,802
2025-03-18	274.30	277.60	273.70	275.00	253.62	99,633
2025-03-17	273.60	274.70	271.00	273.10	251.87	169,948
2025-03-14	274.50	276.30	270.50	273.50	252.23	196,295
2025-03-13	277.40	280.40	271.50	274.00	252.70	182,247
2025-03-12	270.20	275.00	269.30	272.10	250.94	160,106
2025-03-11	267.60	271.40	266.10	267.80	246.98	135,429
2025-03-10	267.90	268.20	261.40	267.00	246.24	163,670
2025-03-07	264.20	267.50	261.30	266.50	245.78	125,079
2025-03-06	267.20	269.60	262.90	266.40	245.69	181,884
2025-03-05	265.20	269.00	264.70	267.20	246.42	136,392
2025-03-04	262.80	265.60	261.30	262.40	242.00	111,372
2025-03-03	256.40	265.80	255.80	264.80	244.21	158,676
2025-02-28	254.10	256.70	252.50	256.30	236.37	161,925
2025-02-27	253.00	255.80	251.30	255.10	235.27	74,166
2025-02-26	247.40	254.20	247.40	253.80	234.07	100,734
2025-02-25	247.90	249.20	246.90	247.10	227.89	83,616
2025-02-24	247.50	249.30	246.60	248.70	229.36	75,276

← NewerPage 7 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.