Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	174.70	175.35	174.20	174.63	155.07	34,828
2022-01-17	176.85	176.85	175.60	176.68	156.89	9,174
2022-01-14	174.25	176.38	174.25	176.38	156.62	16,701
2022-01-13	178.18	178.70	176.05	176.18	156.44	72,487
2022-01-12	176.78	178.45	175.15	178.40	158.42	65,852
2022-01-11	175.25	176.15	174.55	175.53	155.87	27,206
2022-01-10	173.40	174.95	172.40	174.65	155.09	27,433
2022-01-07	172.28	173.60	171.80	172.68	153.34	29,032
2022-01-06	171.00	173.25	170.25	172.00	152.74	37,010
2022-01-05	171.70	172.95	171.70	172.65	153.31	32,565
2022-01-04	170.65	171.90	169.34	171.25	152.07	19,295
2021-12-31	167.70	167.70	167.70	167.70	148.92	0
2021-12-30	167.50	167.95	167.15	167.70	148.92	6,856
2021-12-29	167.73	168.45	167.10	167.70	148.92	11,778
2021-12-24	165.80	165.80	165.80	165.80	147.23	0
2021-12-23	164.85	166.15	164.60	165.80	147.23	15,587
2021-12-22	164.90	164.90	163.20	163.25	144.97	27,472
2021-12-21	162.70	164.77	162.70	164.13	145.74	45,908
2021-12-20	162.05	165.58	158.60	161.53	143.43	91,653
2021-12-17	165.95	166.35	164.35	165.15	146.65	80,692
2021-12-16	163.95	165.95	163.95	165.20	146.70	41,407
2021-12-15	162.05	162.20	161.00	162.13	143.97	22,301
2021-12-14	161.68	162.45	161.05	161.70	143.59	21,982
2021-12-13	161.80	161.80	160.30	160.83	142.81	19,465
2021-12-10	160.60	161.60	160.55	160.98	142.95	7,807
2021-12-09	163.35	163.35	161.00	161.35	143.28	14,773
2021-12-08	162.33	163.19	161.00	162.30	144.12	45,788
2021-12-07	162.35	163.70	161.95	162.68	144.46	16,345
2021-12-06	159.15	161.70	159.05	161.48	143.39	48,772
2021-12-03	159.30	159.70	156.80	157.88	140.19	36,822
2021-12-02	158.35	159.40	156.90	158.55	140.79	19,769
2021-12-01	156.45	160.40	156.30	160.05	142.12	96,802
2021-11-30	153.85	156.45	152.65	155.75	138.31	21,497
2021-11-29	156.48	158.05	155.48	156.23	138.73	41,036
2021-11-26	157.05	163.28	154.90	155.25	137.86	9,074
2021-11-25	163.68	164.00	162.95	163.68	145.34	8,658
2021-11-24	161.45	163.35	161.30	163.10	144.83	34,872
2021-11-23	158.90	161.55	158.90	161.00	142.97	15,729
2021-11-22	159.88	160.50	158.75	160.50	142.52	18,164
2021-11-19	160.05	160.05	157.40	159.45	141.59	30,214
2021-11-18	160.50	160.50	159.43	159.43	141.57	11,055
2021-11-17	161.35	161.65	160.25	160.43	142.46	43,250
2021-11-16	162.03	162.05	161.30	161.90	143.77	13,457
2021-11-15	161.83	162.11	160.76	162.03	143.88	9,213
2021-11-12	161.35	162.35	160.30	162.25	144.08	25,913
2021-11-11	162.03	162.85	160.60	161.40	143.32	10,830
2021-11-10	161.85	163.40	160.99	162.10	143.95	60,589
2021-11-09	164.75	164.90	161.60	162.53	144.32	15,608
2021-11-08	164.30	165.10	163.40	164.70	146.25	9,866
2021-11-05	162.90	164.53	162.90	163.60	145.28	19,060
2021-11-04	162.93	165.60	162.10	162.78	144.54	192,316
2021-11-03	159.80	162.12	159.80	162.00	143.86	58,761
2021-11-02	158.45	160.05	158.05	159.38	141.53	9,560
2021-11-01	158.45	159.65	158.40	159.15	141.33	12,105
2021-10-29	157.48	158.75	157.15	157.80	140.13	14,564
2021-10-28	157.95	159.20	157.45	158.00	140.30	55,217
2021-10-27	157.50	158.85	157.20	158.10	140.39	91,113
2021-10-26	154.80	158.05	154.75	158.05	140.35	48,334
2021-10-25	154.98	155.20	154.35	154.60	137.29	24,433
2021-10-22	154.95	154.95	154.05	154.28	137.00	19,042

← NewerPage 21 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.