Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	212.65	213.50	212.40	212.65	195.73	26,558
2023-09-18	213.20	214.10	212.20	212.50	195.59	16,885
2023-09-15	213.25	215.20	212.98	213.90	196.88	75,863
2023-09-14	208.60	212.70	208.30	212.20	195.31	89,010
2023-09-13	208.35	209.00	207.00	208.70	192.09	115,844
2023-09-12	206.75	208.90	206.70	207.90	191.36	30,107
2023-09-11	203.45	206.60	203.40	206.60	190.16	118,894
2023-09-08	201.80	202.50	200.60	202.00	185.93	19,591
2023-09-07	197.95	201.50	197.30	200.30	184.36	29,547
2023-09-06	196.63	198.00	194.70	197.58	181.85	26,235
2023-09-05	194.18	198.05	194.16	196.98	181.30	29,650
2023-09-04	195.20	196.15	194.45	194.45	178.98	123,251
2023-09-01	196.23	198.60	195.80	196.53	180.89	85,031
2023-08-31	196.40	198.30	196.10	196.90	181.23	46,479
2023-08-30	196.03	197.40	195.52	196.50	180.86	14,823
2023-08-29	196.85	196.85	194.80	195.15	179.62	29,708
2023-08-25	195.83	197.25	194.80	196.48	180.84	14,416
2023-08-24	195.20	196.60	194.95	195.90	180.31	64,899
2023-08-23	193.98	195.14	193.75	193.95	178.52	7,980
2023-08-22	194.08	195.30	192.15	192.30	177.00	27,008
2023-08-21	195.20	196.07	193.95	194.15	178.70	17,488
2023-08-18	196.25	196.25	193.65	193.90	178.47	36,636
2023-08-17	198.25	200.20	197.30	198.03	182.27	27,723
2023-08-16	198.00	199.30	197.34	198.03	182.27	16,996
2023-08-15	199.50	199.80	196.15	197.80	182.06	9,795
2023-08-14	196.55	199.40	196.55	198.73	182.91	21,486
2023-08-11	199.40	200.40	195.90	196.45	180.82	36,935
2023-08-10	198.48	203.70	198.33	201.90	185.83	51,017
2023-08-09	191.18	195.70	188.85	194.03	178.59	83,838
2023-08-08	191.75	193.85	191.25	191.95	176.68	23,037
2023-08-07	192.08	193.20	190.75	192.48	177.16	27,285
2023-08-04	191.60	192.70	190.70	191.78	176.52	21,844
2023-08-03	192.13	192.80	190.65	190.83	175.64	137,358
2023-08-02	193.48	193.60	190.50	191.93	176.65	29,886
2023-08-01	193.38	196.15	193.30	195.88	180.29	13,616
2023-07-31	196.90	197.25	194.10	194.90	179.39	12,240
2023-07-28	197.60	198.60	196.95	197.60	181.88	19,058
2023-07-27	196.53	197.55	194.60	197.35	181.65	35,834
2023-07-26	197.13	197.45	193.10	194.95	179.44	40,752
2023-07-25	195.43	196.80	194.87	196.40	180.77	50,393
2023-07-24	194.48	195.50	192.70	195.48	179.92	122,411
2023-07-21	193.65	195.33	193.65	195.15	179.62	15,289
2023-07-20	191.00	194.00	190.50	193.45	178.06	16,093
2023-07-19	193.00	193.30	189.40	191.75	176.49	4,022
2023-07-18	191.33	192.70	191.05	192.05	176.77	16,118
2023-07-17	189.33	191.50	189.00	190.78	175.59	39,024
2023-07-14	190.43	190.85	188.95	190.30	175.16	7,670
2023-07-13	188.65	190.90	188.65	190.65	175.48	10,369
2023-07-12	186.75	188.90	186.75	188.90	173.87	43,633
2023-07-11	186.88	187.40	186.10	187.00	172.12	33,516
2023-07-10	187.18	188.20	186.20	186.45	171.61	35,446
2023-07-07	185.45	187.75	184.80	186.80	171.94	24,190
2023-07-06	191.68	191.68	185.95	186.20	171.38	20,006
2023-07-05	192.45	193.45	191.50	192.15	176.86	148,770
2023-07-04	194.58	195.00	192.75	193.10	177.73	90,793
2023-07-03	194.90	195.60	193.56	193.73	178.31	21,174
2023-06-30	192.40	194.85	192.35	193.85	178.43	24,474
2023-06-29	191.73	192.06	190.40	191.83	176.56	33,314
2023-06-28	192.60	193.05	191.00	191.13	175.92	34,266
2023-06-27	190.85	191.60	189.30	191.35	176.12	31,029

← NewerPage 14 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.