Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	190.70	191.15	188.50	190.40	175.25	12,784
2023-06-23	190.45	190.45	187.50	189.60	174.51	34,630
2023-06-22	189.88	193.00	189.88	190.85	175.66	38,995
2023-06-21	190.95	191.65	190.18	190.58	175.41	53,623
2023-06-20	189.43	191.42	188.85	190.93	175.73	75,584
2023-06-19	191.28	191.60	189.40	190.28	175.13	18,220
2023-06-16	191.58	191.90	190.55	191.18	175.96	134,419
2023-06-15	190.10	191.25	188.69	190.20	175.07	53,390
2023-06-14	190.45	191.70	189.85	191.05	175.85	50,945
2023-06-13	191.30	191.65	188.80	190.70	175.53	65,017
2023-06-12	190.33	192.00	190.30	191.75	176.49	36,774
2023-06-09	193.00	193.25	188.15	190.00	174.88	140,819
2023-06-08	194.40	194.95	192.25	192.93	177.57	70,359
2023-06-07	200.70	201.20	193.35	193.83	178.40	142,808
2023-06-06	201.85	202.10	200.49	200.90	184.91	61,033
2023-06-05	205.40	206.60	201.70	202.50	186.39	29,927
2023-06-02	206.10	206.50	203.10	205.60	189.24	33,786
2023-06-01	201.40	205.80	200.80	205.05	188.73	60,973
2023-05-31	200.95	203.10	199.35	200.10	184.18	67,076
2023-05-30	199.63	202.20	199.10	201.35	185.33	63,205
2023-05-26	197.33	199.80	196.45	199.05	183.21	37,942
2023-05-25	196.13	197.45	195.05	196.63	180.98	14,080
2023-05-24	196.53	197.75	195.30	195.63	180.06	82,825
2023-05-23	195.70	198.90	195.70	198.25	182.47	42,381
2023-05-22	196.73	197.80	194.90	195.65	180.08	34,824
2023-05-19	193.10	197.25	193.10	197.15	181.46	45,732
2023-05-18	191.25	193.55	191.25	192.15	176.86	26,880
2023-05-17	189.43	192.60	189.10	191.23	176.01	65,080
2023-05-16	190.55	191.55	189.90	190.15	175.02	19,553
2023-05-15	190.75	191.70	190.30	190.93	175.73	95,389
2023-05-12	192.60	193.95	190.15	190.15	175.02	77,950
2023-05-11	190.00	192.10	188.15	190.63	175.46	146,737
2023-05-10	192.15	192.80	188.15	188.93	173.89	53,893
2023-05-09	189.13	192.30	188.80	191.70	176.45	96,961
2023-05-05	188.05	188.50	185.90	186.70	171.84	21,407
2023-05-04	187.73	190.50	185.90	187.48	172.56	42,363
2023-05-03	190.05	193.20	189.90	192.15	175.94	147,268
2023-05-02	193.58	193.80	189.70	189.90	173.88	29,579
2023-04-28	190.20	193.60	189.95	193.55	177.22	61,554
2023-04-27	190.15	190.70	188.45	189.75	173.74	24,410
2023-04-26	190.05	190.90	188.95	190.18	174.13	21,636
2023-04-25	188.70	190.85	188.40	189.95	173.93	25,089
2023-04-24	186.70	190.60	186.70	190.15	174.11	38,891
2023-04-21	187.35	189.35	186.55	186.60	170.86	28,787
2023-04-20	185.58	187.45	184.55	186.90	171.13	46,384
2023-04-19	182.15	184.98	182.15	184.98	169.37	27,593
2023-04-18	180.38	182.05	180.10	181.90	166.55	56,063
2023-04-17	184.23	184.35	179.25	179.48	164.33	51,435
2023-04-14	184.10	185.20	182.15	184.55	168.98	53,512
2023-04-13	183.95	184.65	183.18	183.75	168.25	41,100
2023-04-12	182.50	184.05	182.50	183.13	167.68	54,983
2023-04-11	182.68	183.00	181.80	182.38	166.99	46,666
2023-04-06	179.40	182.90	179.40	182.90	167.47	28,365
2023-04-05	178.30	180.05	178.30	179.53	164.38	23,421
2023-04-04	176.95	179.40	176.95	178.75	163.67	33,115
2023-04-03	179.53	179.75	174.55	175.70	160.88	40,724
2023-03-31	178.00	181.95	178.00	180.70	165.46	48,796
2023-03-30	177.60	179.90	177.50	177.90	162.89	46,726
2023-03-29	176.15	177.70	175.65	177.13	162.18	36,101
2023-03-28	176.08	177.40	173.90	175.93	161.08	52,713

← NewerPage 15 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.