Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	159.78	159.80	155.05	156.05	142.89	148,473
2022-10-05	158.75	159.60	158.50	159.03	145.61	139,717
2022-10-04	154.93	159.05	154.90	158.40	145.04	45,263
2022-10-03	152.28	155.05	151.75	153.60	140.64	67,783
2022-09-30	154.60	157.00	152.55	153.83	140.85	39,550
2022-09-29	148.35	153.15	148.35	153.15	140.23	85,337
2022-09-28	148.15	148.70	143.80	148.15	135.65	29,347
2022-09-27	152.85	152.85	150.08	150.43	137.73	156,660
2022-09-26	153.23	154.15	151.38	151.60	138.81	61,707
2022-09-23	156.55	156.90	153.75	154.13	141.12	57,569
2022-09-22	157.13	160.45	156.55	156.70	143.48	57,152
2022-09-21	155.33	159.55	155.30	159.10	145.68	67,391
2022-09-20	161.00	161.35	156.10	156.80	143.57	58,959
2022-09-16	160.18	161.35	159.50	160.80	147.23	71,863
2022-09-15	160.33	162.10	159.90	161.80	148.15	77,274
2022-09-14	162.63	163.20	160.00	160.55	147.01	30,578
2022-09-13	163.45	165.30	162.50	163.38	149.59	39,161
2022-09-12	159.20	163.20	159.20	163.00	149.25	66,231
2022-09-09	156.55	158.15	155.95	157.73	144.42	31,854
2022-09-08	153.90	156.85	153.75	156.85	143.62	30,945
2022-09-07	150.55	153.10	150.35	153.05	140.14	40,577
2022-09-06	150.95	152.20	150.20	151.58	138.79	20,078
2022-09-05	149.25	151.35	149.15	151.25	138.49	56,963
2022-09-02	148.14	153.05	148.14	152.85	139.96	81,667
2022-09-01	146.50	147.80	146.00	147.55	135.10	34,780
2022-08-31	146.60	148.00	145.25	147.38	134.94	19,539
2022-08-30	146.23	147.50	145.30	145.63	133.34	36,346
2022-08-26	150.15	150.20	146.08	146.08	133.75	47,326
2022-08-25	148.40	150.70	148.40	149.28	136.68	91,195
2022-08-24	146.35	147.60	146.35	147.25	134.83	153,379
2022-08-23	145.90	147.00	145.75	146.75	134.37	101,349
2022-08-22	146.75	146.90	144.95	145.88	133.57	33,048
2022-08-19	147.55	148.34	145.90	147.40	134.97	38,479
2022-08-18	147.75	149.90	147.75	148.73	136.18	42,653
2022-08-17	151.55	151.93	147.48	147.93	135.45	37,023
2022-08-16	151.33	153.35	151.25	151.40	138.63	53,940
2022-08-15	150.53	151.45	150.30	150.93	138.19	189,072
2022-08-12	148.55	150.80	148.00	150.45	137.76	61,076
2022-08-11	146.90	147.70	146.60	147.48	135.03	46,224
2022-08-10	147.45	148.75	146.05	146.65	134.28	67,824
2022-08-09	144.83	148.10	144.60	147.48	135.03	55,238
2022-08-08	144.63	146.20	143.65	144.33	132.15	39,214
2022-08-05	144.65	144.80	142.35	144.55	132.36	65,917
2022-08-04	141.05	145.00	141.05	144.55	132.36	73,084
2022-08-03	139.10	141.61	139.10	140.90	129.01	44,464
2022-08-02	138.63	138.80	136.70	138.58	126.88	46,144
2022-08-01	138.18	139.75	137.75	138.25	126.59	48,932
2022-07-29	136.30	138.30	135.75	138.08	126.43	31,947
2022-07-28	138.23	138.25	135.40	135.73	124.27	118,206
2022-07-27	137.60	138.55	136.75	138.05	126.40	107,260
2022-07-26	137.38	138.00	136.40	137.90	126.27	17,439
2022-07-25	137.90	139.55	137.45	137.70	126.08	41,893
2022-07-22	137.93	138.70	137.25	137.85	126.22	25,721
2022-07-21	137.93	138.05	134.50	135.83	124.37	35,782
2022-07-20	141.50	141.50	137.50	137.88	126.24	23,802
2022-07-19	137.78	140.95	137.40	140.40	128.56	40,081
2022-07-18	136.90	139.70	136.90	138.35	126.68	90,098
2022-07-15	133.65	137.70	133.45	136.78	125.24	82,025
2022-07-14	136.50	136.50	132.20	133.50	122.24	42,421
2022-07-13	138.18	138.65	136.00	136.75	125.21	135,670

← NewerPage 18 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.