Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	232.05	234.90	231.80	234.70	221.84	17,896
2024-06-05	230.50	232.30	230.00	232.10	219.38	1,006
2024-06-04	232.30	232.30	228.20	229.75	217.16	3,270
2024-06-03	231.15	233.80	223.30	233.00	220.23	10,227
2024-05-31	225.40	229.10	223.30	228.10	215.60	72,148
2024-05-30	224.10	225.60	224.10	224.70	212.38	42,154
2024-05-29	222.40	224.70	221.80	224.60	212.29	1,641
2024-05-28	226.55	226.70	222.50	223.00	210.78	3,389
2024-05-24	224.70	228.00	223.30	227.70	215.22	2,783
2024-05-23	228.20	229.90	226.10	227.70	215.22	2,285
2024-05-22	226.70	228.40	226.40	227.85	215.36	6,251
2024-05-21	223.90	227.13	222.30	226.90	214.46	25,968
2024-05-20	226.10	227.50	223.90	224.90	212.57	136,398
2024-05-17	226.75	227.40	221.60	226.75	214.32	139,099
2024-05-16	226.40	229.00	226.40	227.80	215.31	134,414
2024-05-15	228.90	231.70	224.80	225.90	213.52	4,982
2024-05-14	232.70	232.70	223.50	227.95	215.46	15,484
2024-05-13	238.40	240.30	233.80	234.80	221.93	2,929
2024-05-10	233.70	237.50	231.01	237.20	224.20	114,155
2024-05-09	231.20	233.10	230.50	232.30	219.57	3,008
2024-05-08	230.25	231.80	229.60	231.35	218.67	12,267
2024-05-07	227.20	235.50	225.70	229.00	216.45	4,171
2024-05-03	232.35	234.00	228.60	228.90	210.69	2,157
2024-05-02	233.30	234.70	231.20	231.20	212.80	24,265
2024-05-01	233.15	233.15	232.40	233.15	214.60	797
2024-04-30	233.70	233.70	229.00	233.15	214.60	19,248
2024-04-29	231.50	233.00	231.50	231.80	213.36	4,314
2024-04-26	228.80	230.50	227.00	229.30	211.05	97,477
2024-04-25	232.60	233.50	226.10	226.90	208.85	102,570
2024-04-24	234.00	234.60	231.50	231.90	213.45	89,306
2024-04-23	231.25	235.80	230.50	235.25	216.53	118,884
2024-04-22	232.75	233.90	228.60	231.65	213.22	13,592
2024-04-19	228.40	231.10	227.30	229.00	210.78	13,232
2024-04-18	229.05	230.80	227.80	228.95	210.73	18,501
2024-04-17	230.05	233.10	228.30	229.00	210.78	52,722
2024-04-16	230.00	231.50	229.40	230.50	212.16	25,487
2024-04-15	231.50	234.01	231.30	232.45	213.95	80,640
2024-04-12	231.20	232.40	229.30	230.20	211.88	34,279
2024-04-11	233.80	233.90	229.60	230.05	211.74	98,965
2024-04-10	231.80	235.70	229.00	233.90	215.29	30,561
2024-04-09	237.55	239.50	231.10	232.00	213.54	32,021
2024-04-08	239.05	241.20	237.40	238.60	219.61	30,258
2024-04-05	240.45	241.10	238.40	239.30	220.26	46,630
2024-04-04	247.35	248.38	242.78	243.05	223.71	28,547
2024-04-03	251.50	252.40	246.90	247.95	228.22	24,412
2024-04-02	253.90	255.60	250.30	251.20	231.21	49,933
2024-03-28	250.40	255.10	248.50	254.30	234.06	33,525
2024-03-27	251.55	254.20	251.10	253.55	233.37	77,320
2024-03-26	247.65	250.70	246.00	250.60	230.66	15,959
2024-03-25	247.50	248.20	244.20	247.50	227.81	22,962
2024-03-22	250.55	251.70	246.00	248.80	229.00	36,227
2024-03-21	254.35	255.70	248.00	249.90	230.02	28,184
2024-03-20	255.15	255.40	252.20	253.65	233.47	34,627
2024-03-19	245.80	256.20	242.90	255.20	234.89	56,758
2024-03-18	244.60	247.90	238.50	243.25	223.89	69,518
2024-03-15	241.35	245.60	239.00	245.50	225.97	59,451
2024-03-14	239.95	241.50	237.70	239.60	220.53	37,141
2024-03-13	242.10	243.80	239.95	241.10	221.92	53,094
2024-03-12	240.75	242.50	238.10	240.75	221.59	28,658
2024-03-11	238.55	241.00	236.50	239.70	220.63	17,258

← NewerPage 11 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.