Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	245.00	246.30	243.10	246.30	227.15	110,676
2025-02-20	249.20	249.40	244.30	245.30	226.23	108,136
2025-02-19	256.50	256.50	247.50	248.20	228.90	107,779
2025-02-18	255.00	257.00	253.10	257.00	237.02	84,444
2025-02-17	250.20	255.50	250.20	254.90	235.08	78,070
2025-02-14	255.00	256.10	249.80	250.40	230.93	109,668
2025-02-13	255.90	258.20	251.70	257.10	237.11	161,863
2025-02-12	254.20	257.40	253.20	254.90	235.08	99,335
2025-02-11	254.00	255.50	252.40	254.20	234.44	73,574
2025-02-10	252.70	254.50	252.10	253.40	233.70	73,261
2025-02-07	254.60	256.60	252.00	252.80	233.14	149,005
2025-02-06	253.90	260.00	251.00	253.40	233.70	186,462
2025-02-05	255.70	260.30	254.70	258.20	238.12	65,078
2025-02-04	253.50	257.40	252.60	257.40	237.39	83,323
2025-02-03	251.70	254.20	250.70	254.20	234.44	86,631
2025-01-31	259.50	259.50	253.70	254.30	234.53	95,871
2025-01-30	260.60	261.90	257.90	258.80	238.68	71,912
2025-01-29	261.80	262.10	259.30	259.90	239.69	58,257
2025-01-28	260.50	262.70	259.30	261.60	241.26	54,864
2025-01-27	259.10	262.40	258.70	261.40	241.08	103,185
2025-01-24	261.30	261.60	257.80	257.80	237.76	88,912
2025-01-23	261.00	261.90	258.70	261.50	241.17	83,298
2025-01-22	256.60	264.10	256.30	260.30	240.06	116,390
2025-01-21	254.30	256.40	253.50	253.70	233.97	87,405
2025-01-20	254.70	255.90	253.40	255.20	235.36	73,452
2025-01-17	253.80	255.10	252.70	254.40	234.62	97,643
2025-01-16	247.90	253.50	247.10	253.50	233.79	127,606
2025-01-15	247.90	248.00	244.90	247.30	228.07	111,045
2025-01-14	248.60	248.60	245.00	246.80	227.61	64,874
2025-01-13	249.00	249.20	244.80	247.60	228.35	89,134
2025-01-10	255.50	257.50	249.90	250.90	231.39	139,479
2025-01-09	253.90	256.70	252.20	254.70	234.90	102,433
2025-01-08	254.10	255.60	253.10	255.10	235.27	77,340
2025-01-07	248.50	254.50	246.80	254.00	234.25	90,856
2025-01-06	250.80	251.70	247.80	250.60	231.12	80,920
2025-01-03	247.00	252.60	247.00	250.70	231.21	94,272
2025-01-02	243.00	247.20	242.20	247.20	227.98	84,158
2024-12-30	243.80	244.40	241.10	241.40	222.63	68,749
2024-12-27	243.40	244.10	241.00	243.90	224.94	83,694
2024-12-23	244.30	244.90	243.10	244.70	225.67	55,036
2024-12-20	245.40	246.40	241.30	244.40	225.40	168,937
2024-12-19	245.70	246.80	244.70	246.80	227.61	111,691
2024-12-18	251.00	251.30	246.80	247.10	227.89	140,355
2024-12-17	253.50	254.80	251.00	251.00	231.48	94,087
2024-12-16	255.20	255.60	253.70	253.70	233.97	81,271
2024-12-13	252.70	257.50	252.30	255.60	235.73	91,572
2024-12-12	253.50	253.70	250.60	251.80	232.22	72,093
2024-12-11	253.90	255.90	252.40	253.20	233.51	65,935
2024-12-10	254.00	255.00	253.10	253.70	233.97	104,040
2024-12-09	256.60	257.00	253.80	253.80	234.07	78,519
2024-12-06	259.30	261.10	256.20	256.20	236.28	91,889
2024-12-05	254.70	257.50	254.20	257.30	237.29	122,413
2024-12-04	252.60	254.80	252.20	254.30	234.53	60,716
2024-12-03	251.90	253.10	251.40	252.00	232.41	79,041
2024-12-02	247.20	253.00	246.00	253.00	233.33	124,464
2024-11-29	245.70	247.30	244.60	247.10	227.89	90,484
2024-11-28	247.00	248.00	245.20	245.80	226.69	40,756
2024-11-27	246.70	248.50	244.20	246.60	227.43	76,719
2024-11-26	249.00	249.90	247.10	247.50	228.26	97,424
2024-11-25	248.40	251.20	247.60	249.90	230.47	438,149

← NewerPage 8 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.