Hannover Rück SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	246.00	247.60	243.40	247.10	227.89	110,004
2024-11-21	240.00	246.00	239.80	245.60	226.50	109,163
2024-11-20	239.40	240.20	238.10	239.50	220.88	82,211
2024-11-19	239.70	241.10	237.30	238.50	219.96	118,184
2024-11-18	241.10	242.00	239.30	240.00	221.34	83,571
2024-11-15	241.00	242.10	239.60	241.20	222.45	111,007
2024-11-14	240.80	243.90	238.70	241.10	222.35	109,679
2024-11-13	239.70	241.60	239.10	241.50	222.72	109,730
2024-11-12	244.90	246.10	238.80	240.50	221.80	146,886
2024-11-11	240.60	248.90	240.60	245.90	226.78	164,690
2024-11-08	239.80	240.00	235.90	238.60	220.05	128,984
2024-11-07	241.20	242.70	238.10	239.10	220.51	111,752
2024-11-06	242.40	244.60	237.40	238.30	219.77	73,336
2024-11-05	238.30	239.60	237.30	239.10	220.51	66,631
2024-11-04	238.70	239.10	237.20	238.00	219.49	73,326
2024-11-01	241.10	242.20	239.50	239.50	220.88	96,934
2024-10-31	240.90	242.00	239.80	241.50	222.72	112,636
2024-10-30	244.20	244.20	241.30	242.20	223.37	96,557
2024-10-29	249.40	249.70	244.60	244.60	225.58	74,825
2024-10-28	246.30	248.30	245.70	247.30	228.07	49,301
2024-10-25	246.50	247.30	244.60	245.40	226.32	65,697
2024-10-24	247.90	249.50	247.40	247.40	228.16	85,200
2024-10-23	249.20	249.70	246.90	247.80	228.53	63,853
2024-10-22	252.00	252.10	245.50	249.40	230.01	120,354
2024-10-21	257.80	257.80	253.20	253.20	233.51	61,267
2024-10-18	255.00	257.90	254.70	257.70	237.66	87,709
2024-10-17	258.40	259.80	255.30	255.40	235.54	82,880
2024-10-16	263.40	263.40	256.90	258.60	238.49	92,533
2024-10-15	262.10	265.60	261.80	263.50	243.01	115,900
2024-10-14	261.50	262.40	259.70	261.10	240.80	57,223
2024-10-11	259.30	261.00	256.30	261.00	240.71	128,850
2024-10-10	250.80	259.30	250.80	258.00	237.94	163,293
2024-10-09	246.80	251.30	245.80	250.70	231.21	90,559
2024-10-08	242.60	248.10	240.70	247.50	228.26	111,564
2024-10-07	250.00	250.00	242.50	244.10	225.12	114,492
2024-10-04	247.80	250.70	247.10	250.70	231.21	94,310
2024-10-03	251.90	252.90	248.10	248.20	228.90	74,870
2024-10-02	253.20	254.90	250.90	251.60	232.04	73,261
2024-10-01	256.20	256.80	252.70	253.30	233.61	67,372
2024-09-30	255.00	258.70	254.50	256.10	236.19	98,737
2024-09-27	254.00	255.80	251.20	254.70	234.90	81,284
2024-09-26	253.40	253.70	252.00	253.50	233.79	75,489
2024-09-25	252.70	253.70	251.10	252.50	232.87	52,428
2024-09-24	252.70	253.20	250.10	253.20	233.51	63,841
2024-09-23	252.90	253.20	250.90	252.20	232.59	79,689
2024-09-20	253.90	254.80	251.50	252.10	232.50	181,936
2024-09-19	252.00	254.20	249.70	252.40	232.78	89,052
2024-09-18	252.00	254.10	250.70	250.80	231.30	73,858
2024-09-17	257.30	257.50	251.50	252.00	232.41	68,188
2024-09-16	253.80	256.20	253.50	256.20	236.28	56,108
2024-09-13	253.20	255.20	252.50	254.60	234.80	73,309
2024-09-12	252.20	254.20	251.30	252.80	233.14	83,508
2024-09-11	254.10	255.20	251.00	252.00	232.41	83,530
2024-09-10	253.40	256.40	252.60	254.10	234.34	62,855
2024-09-09	253.00	254.40	251.70	253.70	233.97	63,327
2024-09-06	255.80	255.80	250.90	252.00	232.41	90,480
2024-09-05	259.70	261.20	256.90	256.90	236.93	75,195
2024-09-04	257.80	259.90	257.10	259.70	239.51	96,337
2024-09-03	258.70	260.40	257.60	260.40	240.15	82,144
2024-09-02	257.40	258.50	256.80	258.00	237.94	55,575

← NewerPage 9 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.