Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	148.10	150.05	147.25	149.65	132.89	46,978
2022-04-11	150.65	152.80	150.05	150.20	133.38	56,763
2022-04-08	148.50	150.90	148.50	150.53	133.67	92,509
2022-04-07	148.75	149.49	145.85	146.05	129.69	230,605
2022-04-06	150.45	151.25	146.65	147.88	131.31	259,645
2022-04-05	149.48	151.70	148.75	149.43	132.69	40,624
2022-04-04	152.55	153.25	150.05	150.28	133.44	123,956
2022-04-01	154.70	154.70	152.33	153.13	135.98	293,568
2022-03-31	154.73	155.85	154.30	154.30	137.02	127,851
2022-03-30	153.68	155.30	153.45	154.13	136.86	104,461
2022-03-29	152.78	155.40	152.35	155.10	137.73	95,747
2022-03-28	151.00	153.55	150.80	151.35	134.40	90,568
2022-03-25	150.53	151.15	148.05	151.15	134.22	261,896
2022-03-24	150.65	151.60	149.10	150.05	133.24	61,686
2022-03-23	152.10	152.70	150.10	150.73	133.84	113,093
2022-03-22	150.08	153.90	150.00	151.85	134.84	511,511
2022-03-21	143.80	150.20	143.60	149.03	132.33	152,281
2022-03-18	149.95	150.95	143.33	145.83	129.49	176,317
2022-03-17	153.60	153.60	149.00	150.38	133.53	32,972
2022-03-16	155.45	155.55	152.55	152.98	135.84	90,616
2022-03-15	151.25	152.70	149.15	151.65	134.67	31,250
2022-03-14	151.38	152.75	150.30	151.75	134.75	34,431
2022-03-11	144.40	150.75	144.40	148.10	131.51	118,691
2022-03-10	148.90	149.13	143.05	143.55	127.47	105,447
2022-03-09	148.23	151.70	146.90	150.55	133.69	119,052
2022-03-08	136.98	146.45	136.55	144.08	127.94	89,050
2022-03-07	137.90	142.15	134.55	139.15	123.57	75,170
2022-03-04	150.50	150.75	141.85	143.45	127.38	83,450
2022-03-03	157.50	157.50	152.80	152.88	135.75	61,647
2022-03-02	155.80	158.80	153.40	157.85	140.17	69,909
2022-03-01	164.70	165.50	157.73	159.00	141.19	67,115
2022-02-28	164.35	165.30	162.10	165.08	146.59	69,966
2022-02-25	162.88	167.42	160.60	166.30	147.67	69,473
2022-02-24	164.50	167.75	160.00	162.25	144.08	124,499
2022-02-23	171.13	172.40	168.75	168.80	149.89	100,815
2022-02-22	166.55	171.80	166.18	171.15	151.98	81,273
2022-02-21	173.90	175.40	170.65	171.28	152.09	50,599
2022-02-18	174.60	175.65	172.93	172.93	153.56	26,430
2022-02-17	175.63	175.80	173.20	174.10	154.60	88,133
2022-02-16	174.63	176.95	174.15	175.90	156.20	64,064
2022-02-15	171.65	174.55	170.65	174.05	154.56	83,273
2022-02-14	170.80	172.20	167.95	171.08	151.92	191,324
2022-02-11	170.45	174.75	170.45	174.75	155.18	59,390
2022-02-10	172.93	173.45	170.55	171.25	152.07	90,402
2022-02-09	171.28	172.75	169.86	171.40	152.20	30,742
2022-02-08	165.40	170.55	165.40	170.30	151.23	66,729
2022-02-07	166.30	166.90	163.74	165.70	147.14	110,209
2022-02-04	172.20	172.20	165.15	165.75	147.19	102,506
2022-02-03	180.43	181.35	170.90	172.65	153.31	84,246
2022-02-02	179.68	181.60	179.40	181.05	160.77	27,113
2022-02-01	179.18	181.15	178.55	178.80	158.77	33,817
2022-01-31	179.63	179.90	176.40	178.78	158.75	26,813
2022-01-28	176.45	179.35	176.45	178.10	158.15	114,578
2022-01-27	171.35	177.50	171.30	175.73	156.04	71,838
2022-01-26	169.10	173.60	168.95	173.15	153.76	22,360
2022-01-25	165.23	168.15	164.38	167.75	148.96	65,107
2022-01-24	166.80	169.75	163.27	163.85	145.50	87,617
2022-01-21	169.38	170.90	168.95	169.00	150.07	25,938
2022-01-20	172.73	173.95	169.20	171.75	152.51	26,876
2022-01-19	174.15	174.80	173.05	173.43	154.00	12,531

← NewerPage 20 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.