Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	242.70	243.30	239.47	240.90	221.73	29,574
2024-03-07	239.80	242.50	237.90	241.75	222.51	23,944
2024-03-06	239.70	241.30	237.90	238.90	219.89	92,100
2024-03-05	236.80	239.50	236.40	239.50	220.44	19,143
2024-03-04	236.30	237.30	235.90	236.75	217.91	10,128
2024-03-01	238.35	240.80	235.80	237.50	218.60	64,435
2024-02-29	235.30	239.72	233.20	237.40	218.51	59,506
2024-02-28	234.60	236.50	233.50	235.05	216.35	32,611
2024-02-27	235.85	236.20	231.80	233.00	214.46	20,264
2024-02-26	235.85	237.70	234.50	235.60	216.85	17,371
2024-02-23	235.10	237.50	234.80	236.80	217.96	21,274
2024-02-22	232.30	234.80	229.90	233.75	215.15	86,882
2024-02-21	230.65	232.60	229.70	231.20	212.80	27,147
2024-02-20	227.80	231.60	227.60	229.50	211.24	57,696
2024-02-19	229.10	230.20	227.30	228.90	210.69	29,911
2024-02-16	231.45	233.20	228.40	229.40	211.15	87,279
2024-02-15	231.45	232.70	229.70	229.90	211.61	28,167
2024-02-14	232.50	234.00	230.20	231.65	213.22	113,991
2024-02-13	229.40	233.30	229.20	232.75	214.23	48,858
2024-02-12	227.20	230.10	225.60	230.05	211.74	30,580
2024-02-09	229.50	231.60	225.80	227.15	209.08	70,278
2024-02-08	230.70	231.20	228.10	228.65	210.46	40,850
2024-02-07	227.20	231.40	225.30	229.50	211.24	83,354
2024-02-06	226.60	227.89	224.80	226.40	208.38	33,505
2024-02-05	221.60	226.20	219.90	225.40	207.46	39,895
2024-02-02	221.90	222.90	219.20	221.10	203.51	81,952
2024-02-01	221.70	222.80	219.60	220.45	202.91	35,468
2024-01-31	221.50	224.00	221.30	222.00	204.34	16,018
2024-01-30	224.15	225.70	220.80	221.25	203.64	27,833
2024-01-29	222.80	224.40	222.80	224.00	206.18	114,998
2024-01-26	223.25	224.60	222.40	222.45	204.75	11,699
2024-01-25	227.10	228.70	222.80	222.80	205.07	40,578
2024-01-24	224.95	227.70	223.70	226.80	208.75	20,802
2024-01-23	229.15	231.10	224.20	224.95	207.05	93,826
2024-01-22	226.45	228.70	223.50	228.40	210.23	38,249
2024-01-19	226.45	227.90	224.60	225.30	207.37	90,273
2024-01-18	225.15	227.00	223.40	225.55	207.60	30,331
2024-01-17	221.60	225.13	221.60	224.60	206.73	17,462
2024-01-16	222.70	225.70	220.87	223.60	205.81	10,002
2024-01-15	224.05	225.10	221.70	224.10	206.27	12,506
2024-01-12	220.70	223.10	220.70	223.00	205.26	16,135
2024-01-11	223.15	224.70	219.87	220.90	203.32	16,524
2024-01-10	222.95	224.60	221.40	222.30	204.61	11,446
2024-01-09	225.25	225.90	222.40	222.90	205.16	24,568
2024-01-08	222.70	225.20	222.70	224.05	206.22	16,611
2024-01-05	220.90	222.90	220.10	222.80	205.07	23,223
2024-01-04	219.35	222.70	218.90	221.70	204.06	42,682
2024-01-03	217.60	221.30	217.50	218.20	200.84	21,515
2024-01-02	217.10	219.20	216.10	216.85	199.59	30,612
2023-12-29	215.75	216.33	215.18	215.60	198.44	8,159
2023-12-28	216.50	217.30	214.99	215.60	198.44	22,553
2023-12-27	216.90	218.50	215.30	216.55	199.32	20,446
2023-12-22	216.45	217.50	215.70	216.45	199.23	19,175
2023-12-21	217.00	218.40	216.00	216.85	199.59	14,504
2023-12-20	216.45	217.20	214.30	217.20	199.92	113,726
2023-12-19	215.15	216.40	213.90	216.15	198.95	36,386
2023-12-18	214.85	216.30	214.30	215.90	198.72	125,152
2023-12-15	216.85	218.50	212.30	214.40	197.34	101,491
2023-12-14	226.95	230.30	215.50	217.35	200.06	65,779
2023-12-13	225.40	229.90	225.30	229.10	210.87	34,629

← NewerPage 12 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.