Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	184.04	187.00	184.04	186.00	170.31	60,568
2022-12-30	186.75	186.95	185.48	186.45	170.72	25,859
2022-12-29	185.73	187.20	185.30	186.78	171.02	14,538
2022-12-28	187.30	187.30	185.95	185.95	170.26	22,007
2022-12-23	186.10	186.40	184.60	184.73	169.14	44,218
2022-12-22	185.65	187.35	185.40	185.58	169.92	34,263
2022-12-21	183.18	186.15	182.35	185.60	169.94	37,104
2022-12-20	182.35	184.20	182.15	183.25	167.79	34,764
2022-12-19	182.53	183.75	182.45	183.45	167.97	19,381
2022-12-16	183.18	183.85	181.75	181.95	166.60	33,164
2022-12-15	186.55	186.90	182.45	183.43	167.95	16,598
2022-12-14	185.83	187.15	185.05	186.38	170.65	43,255
2022-12-13	187.23	188.45	185.80	187.13	171.34	69,499
2022-12-12	186.38	187.45	186.20	186.30	170.58	31,691
2022-12-09	186.15	187.70	186.00	187.45	171.64	34,914
2022-12-08	185.49	187.75	185.49	185.55	169.90	41,257
2022-12-07	185.00	186.85	184.38	184.38	168.82	78,372
2022-12-06	182.23	185.45	181.84	184.68	169.10	26,188
2022-12-05	181.90	183.75	181.90	183.10	167.65	72,296
2022-12-02	183.00	183.00	181.20	182.28	166.90	79,774
2022-12-01	182.25	184.00	180.60	183.08	167.63	21,678
2022-11-30	181.93	183.10	179.70	181.05	165.78	38,761
2022-11-29	179.00	181.60	179.00	180.78	165.52	12,808
2022-11-28	179.68	180.85	178.20	178.98	163.88	17,549
2022-11-25	180.35	180.95	179.55	179.68	164.52	17,197
2022-11-24	179.25	180.35	179.25	180.08	164.88	20,323
2022-11-23	179.45	179.45	178.30	179.45	164.31	26,665
2022-11-22	179.03	179.65	176.45	179.35	164.22	42,488
2022-11-21	177.38	179.55	177.35	177.83	162.82	26,354
2022-11-18	177.68	179.35	176.85	177.80	162.80	32,185
2022-11-17	177.03	178.80	175.55	176.18	161.31	22,091
2022-11-16	174.50	177.05	174.50	176.55	161.66	27,016
2022-11-15	174.18	175.35	172.95	175.03	160.26	20,601
2022-11-14	175.25	175.55	172.15	174.03	159.34	46,290
2022-11-11	173.33	175.00	172.40	173.60	158.95	47,294
2022-11-10	169.95	174.20	169.95	172.48	157.92	37,034
2022-11-09	168.48	170.40	168.05	169.63	155.32	29,657
2022-11-08	165.00	168.90	165.00	168.40	154.19	38,153
2022-11-07	164.50	167.95	163.30	165.65	151.68	57,485
2022-11-04	166.60	166.95	162.20	164.85	150.94	110,976
2022-11-03	167.48	169.70	162.35	166.45	152.41	132,879
2022-11-02	165.23	166.18	164.70	165.28	151.33	78,565
2022-11-01	165.63	167.05	165.00	165.88	151.88	26,059
2022-10-31	165.35	166.50	164.55	165.50	151.54	92,457
2022-10-28	163.43	165.90	163.30	165.03	151.10	93,227
2022-10-27	164.73	165.70	162.70	165.40	151.45	43,285
2022-10-26	160.70	164.90	160.45	164.90	150.99	67,145
2022-10-25	160.30	162.55	158.45	159.95	146.46	39,812
2022-10-24	159.53	160.90	157.70	160.33	146.80	28,262
2022-10-21	153.23	160.10	150.15	159.05	145.63	88,602
2022-10-20	155.10	155.65	153.40	154.68	141.63	51,811
2022-10-19	155.23	156.30	155.05	155.65	142.52	50,271
2022-10-18	156.10	157.30	154.90	155.45	142.34	30,531
2022-10-17	154.88	158.00	154.70	154.75	141.70	50,475
2022-10-14	155.23	156.50	152.65	155.15	142.06	38,183
2022-10-13	151.70	154.30	150.45	152.60	139.73	162,056
2022-10-12	152.50	154.20	149.85	153.93	140.94	75,445
2022-10-11	151.95	152.30	150.55	152.13	139.29	108,858
2022-10-10	153.13	154.35	152.75	152.75	139.86	23,453
2022-10-07	156.60	156.60	154.15	154.15	141.15	26,867

← NewerPage 17 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.