Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	176.08	177.40	173.90	175.93	161.08	52,713
2023-03-27	175.00	176.05	174.15	175.55	160.74	79,692
2023-03-24	170.08	171.70	168.00	171.65	157.17	92,500
2023-03-23	170.65	170.95	168.60	170.58	156.18	26,427
2023-03-22	171.25	173.35	170.95	171.00	156.57	165,687
2023-03-21	169.93	172.55	169.70	171.75	157.26	62,677
2023-03-20	160.93	168.90	158.70	167.85	153.69	66,292
2023-03-17	166.60	168.30	162.35	162.60	148.88	31,821
2023-03-16	165.23	166.45	161.95	165.65	151.68	87,264
2023-03-15	168.30	168.95	162.25	166.60	152.55	80,753
2023-03-14	167.63	168.50	165.65	167.48	153.35	54,565
2023-03-13	173.78	173.87	167.90	168.15	153.96	42,285
2023-03-10	174.95	176.05	173.20	173.40	158.77	59,884
2023-03-09	183.13	183.25	176.00	176.65	161.75	116,948
2023-03-08	181.25	182.80	180.75	182.65	167.24	37,132
2023-03-07	182.70	183.15	180.05	182.70	167.29	15,890
2023-03-06	181.95	182.85	180.90	182.18	166.81	21,660
2023-03-03	184.00	184.25	181.35	181.95	166.60	11,036
2023-03-02	183.50	184.65	182.35	183.98	168.45	11,775
2023-03-01	184.33	185.60	183.40	183.60	168.11	15,442
2023-02-28	182.70	185.05	182.70	184.15	168.61	61,536
2023-02-27	183.43	185.00	183.01	183.70	168.20	29,745
2023-02-24	182.70	185.05	182.26	183.90	168.39	42,065
2023-02-23	182.40	183.70	179.45	183.03	167.58	32,006
2023-02-22	181.35	182.85	180.40	182.58	167.17	44,022
2023-02-21	182.08	182.60	180.20	182.05	166.69	19,742
2023-02-20	182.30	182.70	181.65	181.75	166.42	32,477
2023-02-17	181.28	182.05	179.17	181.45	166.14	34,484
2023-02-16	180.35	181.60	179.70	181.10	165.82	60,011
2023-02-15	179.43	180.30	178.14	179.90	164.72	53,965
2023-02-14	180.85	181.20	179.28	180.25	165.04	23,496
2023-02-13	178.43	180.55	178.35	180.15	164.95	35,589
2023-02-10	179.05	179.70	177.75	178.08	163.05	62,288
2023-02-09	180.85	182.50	177.75	178.35	163.30	106,167
2023-02-08	182.45	184.25	179.62	181.98	166.62	140,395
2023-02-07	179.58	181.40	178.55	180.40	165.18	88,321
2023-02-06	179.70	179.70	176.55	178.45	163.40	54,441
2023-02-03	178.75	180.25	178.00	179.85	164.68	86,871
2023-02-02	176.35	179.80	175.75	177.95	162.94	132,526
2023-02-01	181.88	182.65	175.05	176.50	161.61	270,598
2023-01-31	188.48	189.25	185.70	185.85	170.17	41,799
2023-01-30	186.80	188.70	186.80	187.78	171.93	87,668
2023-01-27	189.85	191.60	186.90	187.25	171.45	34,921
2023-01-26	188.93	189.95	188.50	189.50	173.51	44,234
2023-01-25	188.83	189.17	187.20	187.98	172.12	32,697
2023-01-24	186.03	188.65	185.65	188.53	172.62	30,095
2023-01-23	189.25	189.30	185.05	185.75	170.08	86,529
2023-01-20	188.18	189.05	187.50	189.05	173.10	34,431
2023-01-19	186.45	188.75	185.55	187.33	171.52	66,982
2023-01-18	183.35	188.10	183.35	187.00	171.22	65,222
2023-01-17	181.48	184.75	181.48	182.85	167.42	41,401
2023-01-16	184.70	184.85	179.45	181.70	166.37	42,600
2023-01-13	181.63	184.80	180.97	184.25	168.71	54,379
2023-01-12	178.65	183.35	178.65	181.68	166.35	117,655
2023-01-11	186.25	186.50	181.50	182.58	167.17	72,102
2023-01-10	188.35	189.10	185.78	186.63	170.88	152,293
2023-01-09	190.18	190.45	187.90	189.63	173.63	30,513
2023-01-06	190.60	190.90	189.38	190.63	174.54	21,764
2023-01-05	191.73	193.25	189.97	190.63	174.54	23,765
2023-01-04	186.83	192.70	186.83	192.08	175.87	30,725

← NewerPage 16 of 22 · 1,263 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.