Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	255.00	256.90	254.90	256.50	242.44	6,268
2024-08-29	258.00	258.30	254.20	255.20	241.21	5,799
2024-08-28	256.65	258.90	255.60	258.30	244.14	2,368
2024-08-27	255.65	256.00	253.50	255.50	241.50	2,427
2024-08-23	251.65	254.40	251.40	254.40	240.46	57,051
2024-08-22	247.40	251.60	247.00	250.90	237.15	68,683
2024-08-21	247.55	248.10	246.20	246.80	233.27	83,861
2024-08-20	247.85	248.30	244.40	247.10	233.56	3,106
2024-08-19	245.95	250.80	243.70	247.20	233.65	3,903
2024-08-16	242.90	245.70	241.60	245.40	231.95	163,325
2024-08-15	238.90	242.90	237.80	242.30	229.02	57,301
2024-08-14	232.35	236.65	231.70	236.65	223.68	134,184
2024-08-13	229.10	232.60	229.00	231.00	218.34	7,861
2024-08-12	223.05	233.60	223.00	227.40	214.94	80,539
2024-08-09	215.30	217.20	215.00	216.60	204.73	3,566
2024-08-08	215.10	216.40	213.00	215.40	203.59	3,226
2024-08-07	213.60	215.00	212.00	214.70	202.93	5,194
2024-08-06	214.15	214.80	211.10	212.20	200.57	9,084
2024-08-05	212.45	215.00	209.20	214.20	202.46	187,017
2024-08-02	221.30	221.70	218.70	219.30	207.28	5,720
2024-08-01	227.70	228.20	222.20	223.60	211.35	3,932
2024-07-31	231.70	231.70	228.10	229.35	216.78	5,705
2024-07-30	228.85	232.10	228.80	230.65	218.01	2,553
2024-07-29	230.65	231.80	227.80	228.60	216.07	976
2024-07-26	227.65	230.30	227.10	229.90	217.30	4,189
2024-07-25	227.60	228.60	226.40	228.40	215.88	1,053
2024-07-24	229.40	230.40	228.00	230.10	217.49	3,453
2024-07-23	230.45	231.50	229.90	230.85	218.20	49,185
2024-07-22	227.65	230.80	226.10	229.80	217.21	6,122
2024-07-19	231.50	234.50	225.90	226.70	214.28	1,298
2024-07-18	234.35	235.80	232.40	233.50	220.70	12,555
2024-07-17	233.05	235.30	229.70	233.60	220.80	3,464
2024-07-16	237.20	240.90	233.30	233.70	220.89	1,578
2024-07-15	239.85	241.80	238.00	238.90	225.81	2,426
2024-07-12	238.50	239.90	237.80	239.30	226.18	1,883
2024-07-11	239.15	241.20	236.80	238.90	225.81	2,765
2024-07-10	238.60	239.10	237.00	238.85	225.76	2,869
2024-07-09	239.00	240.70	231.20	238.70	225.62	89,266
2024-07-08	232.90	239.60	232.90	238.10	225.05	38,449
2024-07-05	233.90	235.50	232.40	232.60	219.85	9,140
2024-07-04	230.50	234.20	229.00	233.30	220.51	1,368
2024-07-03	232.90	238.20	229.10	230.90	218.25	4,756
2024-07-02	240.65	242.10	228.60	232.60	219.85	8,689
2024-07-01	240.45	241.80	238.80	241.20	227.98	3,309
2024-06-28	236.60	238.80	235.20	236.30	223.35	4,059
2024-06-27	235.25	236.20	234.90	235.30	222.40	2,934
2024-06-26	236.75	237.30	234.05	234.05	221.22	2,336
2024-06-25	238.25	238.40	235.50	236.45	223.49	2,530
2024-06-24	236.05	238.30	235.30	237.30	224.29	19,512
2024-06-21	234.20	236.00	233.10	235.50	222.59	13,541
2024-06-20	234.10	235.00	232.60	234.80	221.93	4,952
2024-06-19	233.35	234.00	232.30	233.05	220.28	63,588
2024-06-18	230.85	233.10	230.20	232.60	219.85	12,226
2024-06-17	227.15	229.60	226.00	228.40	215.88	38,129
2024-06-14	230.75	231.00	224.70	225.80	213.42	2,965
2024-06-13	234.55	235.00	229.80	231.00	218.34	163,678
2024-06-12	232.60	234.70	232.60	233.05	220.28	11,117
2024-06-11	233.55	235.10	231.10	231.85	219.14	13,780
2024-06-10	233.55	234.20	232.20	233.00	220.23	19,592
2024-06-07	234.70	236.90	232.90	234.70	221.84	6,207

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	12.5000 EUR
2025-05-08	2.0000 EUR
2024-05-07	6.0000 EUR
2023-05-04	1.0000 EUR
2022-05-05	4.5000 EUR
2021-05-06	4.5000 EUR
2020-05-07	1.5000 EUR
2019-05-09	3.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.