Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	241.10	244.40	240.80	243.00	231.29	17,872
2026-01-30	239.30	240.70	238.40	239.80	228.24	26,597
2026-01-29	237.80	239.00	236.80	237.90	226.44	7,975
2026-01-28	236.60	237.40	234.60	236.30	224.91	77,570
2026-01-27	237.80	239.00	235.90	237.10	225.67	13,511
2026-01-26	236.40	237.40	233.20	236.30	224.91	4,908
2026-01-23	235.20	236.00	233.30	233.30	222.06	34,925
2026-01-22	239.30	241.60	235.40	235.50	224.15	22,534
2026-01-21	240.50	241.20	236.60	237.80	226.34	24,348
2026-01-20	243.90	245.00	241.20	241.90	230.24	15,033
2026-01-19	243.50	245.60	243.00	245.20	233.38	172,733
2026-01-16	242.90	245.30	242.00	244.30	232.53	105,173
2026-01-15	244.60	245.60	242.80	244.00	232.24	9,197
2026-01-14	240.50	244.80	239.60	243.90	232.15	13,840
2026-01-13	246.60	246.80	241.80	242.10	230.43	27,711
2026-01-12	246.90	247.80	244.60	246.90	235.00	28,886
2026-01-09	248.00	248.80	244.80	247.50	235.57	17,428
2026-01-08	247.20	251.20	246.80	250.30	238.24	77,511
2026-01-07	250.70	251.00	245.20	247.90	235.95	310,535
2026-01-06	257.60	258.40	250.40	252.10	239.95	63,700
2026-01-05	258.80	259.20	251.40	255.70	243.38	41,783
2026-01-02	265.40	266.40	256.80	258.60	246.14	12,413
2025-12-31	267.10	267.10	267.10	267.10	254.23	0
2025-12-30	267.50	268.00	265.40	267.10	254.23	1,706
2025-12-29	267.60	268.00	264.80	266.80	253.94	16,488
2025-12-24	267.40	267.40	267.40	267.40	254.51	0
2025-12-23	266.30	267.80	266.00	267.40	254.51	3,059
2025-12-22	263.10	265.80	262.60	265.10	252.33	5,654
2025-12-19	261.30	264.40	261.20	263.60	250.90	100,748
2025-12-18	258.50	261.00	257.40	260.10	247.57	13,737
2025-12-17	262.70	263.40	258.60	258.80	246.33	9,647
2025-12-16	262.80	263.20	260.80	261.00	248.42	6,348
2025-12-15	261.90	262.20	260.00	261.80	249.18	73,982
2025-12-12	258.30	261.40	258.00	260.30	247.76	19,896
2025-12-11	257.20	259.00	256.00	257.80	245.38	13,710
2025-12-10	253.50	256.60	252.20	255.80	243.47	14,653
2025-12-09	252.10	254.80	252.00	253.80	241.57	16,931
2025-12-08	250.30	252.80	249.00	251.20	239.10	11,515
2025-12-05	250.40	253.80	250.20	252.40	240.24	21,914
2025-12-04	252.70	255.20	252.00	254.40	242.14	10,983
2025-12-03	255.40	256.40	251.40	251.90	239.76	14,222
2025-12-02	257.70	258.00	255.80	257.20	244.81	7,341
2025-12-01	260.40	260.60	256.20	257.60	245.19	124,019
2025-11-28	259.20	259.40	256.40	258.90	246.42	15,395
2025-11-27	258.50	259.80	257.40	259.50	247.00	8,659
2025-11-26	258.20	259.40	257.00	258.30	245.85	8,441
2025-11-25	255.30	258.60	253.00	258.60	246.14	159,554
2025-11-24	255.30	256.40	253.60	255.20	242.90	126,562
2025-11-21	254.30	255.40	253.60	255.10	242.81	10,420
2025-11-20	253.70	254.80	252.80	253.80	241.57	39,291
2025-11-19	254.70	255.00	252.40	254.40	242.14	9,976
2025-11-18	254.20	255.40	253.80	254.20	241.95	49,606
2025-11-17	259.60	259.80	255.80	257.40	245.00	11,641
2025-11-14	261.20	261.60	256.50	259.00	246.52	8,335
2025-11-13	259.90	262.80	259.20	260.40	247.85	7,102
2025-11-12	261.20	262.40	258.00	258.20	245.76	7,432
2025-11-11	258.60	261.60	257.40	259.20	246.71	124,368
2025-11-10	253.20	259.40	252.20	256.80	244.43	188,427
2025-11-07	250.20	250.80	246.40	248.40	236.43	10,791
2025-11-06	253.10	253.40	248.20	249.00	237.00	13,243

← NewerPage 4 of 22 · 1,263 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.