Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	135.75	137.41	135.15	136.83	125.28	46,826
2022-07-11	137.08	139.05	136.45	137.28	125.69	244,567
2022-07-08	139.58	140.85	137.50	138.43	126.75	31,637
2022-07-07	138.48	140.55	137.50	140.20	128.37	38,361
2022-07-06	133.83	136.50	133.50	135.35	123.93	40,265
2022-07-05	143.25	143.65	131.55	131.70	120.59	553,763
2022-07-04	140.85	142.81	140.65	142.50	130.48	122,276
2022-07-01	137.83	141.05	137.50	140.20	128.37	37,921
2022-06-30	135.28	138.50	134.70	138.35	126.68	21,335
2022-06-29	136.10	138.00	135.95	136.85	125.31	45,471
2022-06-28	136.40	138.75	136.40	137.10	125.53	65,598
2022-06-27	137.35	138.25	135.55	136.45	124.94	20,928
2022-06-24	132.25	137.75	132.25	137.10	125.53	41,583
2022-06-23	135.45	135.75	131.34	131.80	120.68	55,828
2022-06-22	136.13	137.10	135.35	135.85	124.39	16,192
2022-06-21	139.78	141.40	137.84	138.60	126.91	20,407
2022-06-20	137.83	140.00	137.10	139.90	128.10	17,031
2022-06-17	140.65	140.65	137.35	137.35	125.76	179,974
2022-06-16	142.83	143.35	139.40	140.13	128.30	24,435
2022-06-15	141.95	144.75	141.59	143.55	131.44	26,906
2022-06-14	142.00	142.00	137.95	139.83	128.03	61,976
2022-06-13	136.38	138.25	135.60	138.00	126.36	60,860
2022-06-10	141.45	141.55	137.10	137.28	125.69	21,523
2022-06-09	141.65	142.95	141.15	142.85	130.80	41,246
2022-06-08	144.40	144.40	140.70	141.53	129.59	20,242
2022-06-07	143.59	144.90	143.59	144.28	132.10	23,940
2022-06-06	143.85	145.00	143.10	144.40	132.22	40,198
2022-06-01	143.40	143.40	138.45	138.70	127.00	30,868
2022-05-31	143.65	143.80	142.00	142.53	130.50	54,586
2022-05-30	144.40	144.85	143.20	144.30	132.13	35,991
2022-05-27	141.48	143.80	140.65	143.70	131.58	36,904
2022-05-26	140.15	141.30	139.45	141.30	129.38	21,551
2022-05-25	140.65	140.75	138.55	140.05	128.24	25,573
2022-05-24	139.33	140.50	138.70	138.73	127.02	19,209
2022-05-23	141.23	143.00	139.10	140.65	128.78	41,576
2022-05-20	144.65	145.20	139.03	139.30	127.55	165,334
2022-05-19	143.50	143.85	141.90	143.25	131.17	29,359
2022-05-18	146.65	147.25	144.70	144.85	132.63	35,139
2022-05-17	146.28	146.80	145.40	146.23	133.89	56,465
2022-05-16	144.53	145.70	142.50	145.05	132.81	55,665
2022-05-13	145.13	145.30	143.00	144.15	131.99	24,445
2022-05-12	142.28	144.85	142.00	144.33	132.15	50,139
2022-05-11	141.28	144.15	141.20	143.55	131.44	44,081
2022-05-10	138.90	142.00	138.40	140.73	128.85	57,326
2022-05-09	138.48	140.85	137.20	137.20	125.63	63,047
2022-05-06	137.95	140.20	137.65	139.05	127.32	157,377
2022-05-05	147.13	147.20	136.90	136.90	125.35	126,719
2022-05-04	147.40	150.95	147.25	149.10	132.40	214,475
2022-05-03	146.43	147.60	145.55	146.50	130.09	41,271
2022-04-29	152.10	152.10	148.40	148.50	131.87	43,809
2022-04-28	148.28	152.65	148.05	150.40	133.56	108,217
2022-04-27	146.60	147.60	144.80	146.30	129.91	116,365
2022-04-26	146.85	148.65	146.00	146.75	130.31	121,859
2022-04-25	143.93	145.85	143.90	145.05	128.80	184,184
2022-04-22	148.20	148.85	146.80	147.05	130.58	148,277
2022-04-21	148.95	152.85	148.90	151.05	134.13	198,461
2022-04-20	144.35	148.95	144.35	148.80	132.13	194,903
2022-04-19	146.98	147.25	143.70	144.60	128.41	293,845
2022-04-14	145.90	147.60	145.60	146.80	130.36	244,556
2022-04-13	148.60	149.05	144.65	146.00	129.65	172,370

← NewerPage 19 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.