Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	262.60	264.80	255.60	256.40	244.04	70,036
2025-08-11	267.50	267.80	265.20	265.20	252.42	163,338
2025-08-08	274.10	274.60	263.20	267.10	254.23	21,309
2025-08-07	274.50	279.00	273.20	277.30	263.94	8,206
2025-08-06	271.10	272.40	269.40	272.40	259.27	12,240
2025-08-05	268.00	270.20	267.00	269.20	256.23	35,682
2025-08-04	262.50	267.20	261.00	267.00	254.13	17,581
2025-08-01	263.00	265.00	261.40	262.00	249.37	12,737
2025-07-31	266.60	266.80	264.20	266.40	253.56	3,851
2025-07-30	267.90	268.20	265.20	266.70	253.85	20,867
2025-07-29	266.30	269.00	265.80	268.40	255.47	129,019
2025-07-28	269.20	269.60	265.00	265.90	253.09	4,437
2025-07-25	269.40	270.00	265.80	266.10	253.28	23,718
2025-07-24	272.90	273.20	268.20	268.90	255.94	13,624
2025-07-23	270.30	272.60	269.60	269.60	256.61	26,061
2025-07-22	266.80	268.20	266.10	267.60	254.70	5,485
2025-07-21	265.50	269.00	264.40	267.00	254.13	4,032
2025-07-18	266.60	268.00	265.00	266.00	253.18	284,973
2025-07-17	265.40	266.00	263.80	265.30	252.52	7,820
2025-07-16	261.90	264.80	261.60	264.10	251.37	6,444
2025-07-15	263.60	264.20	261.20	263.20	250.52	6,071
2025-07-14	263.20	263.60	261.20	262.30	249.66	10,201
2025-07-11	265.00	266.20	263.00	264.10	251.37	26,558
2025-07-10	269.40	269.80	265.80	266.30	253.47	3,278
2025-07-09	268.40	271.60	268.00	269.00	256.04	167,144
2025-07-08	268.00	268.60	266.20	268.40	255.47	3,669
2025-07-07	267.00	270.00	266.60	268.60	255.66	4,476
2025-07-04	264.70	266.90	264.40	266.00	253.18	4,259
2025-07-03	263.10	266.50	262.80	266.50	253.66	21,050
2025-07-02	267.20	269.80	262.60	262.80	250.14	23,072
2025-07-01	268.10	269.00	265.80	266.00	253.18	76,943
2025-06-30	267.90	268.80	265.80	266.10	253.28	9,073
2025-06-27	265.90	267.60	264.43	266.40	253.56	8,392
2025-06-26	267.30	267.40	263.20	264.80	252.04	6,268
2025-06-25	267.40	267.40	265.00	266.00	253.18	4,804
2025-06-24	271.80	272.80	265.80	266.80	253.94	23,118
2025-06-23	266.10	267.80	265.40	265.80	252.99	7,249
2025-06-20	267.50	270.60	267.40	270.40	257.37	15,982
2025-06-19	266.10	267.80	265.40	266.00	253.18	6,771
2025-06-18	268.90	269.40	266.60	268.20	255.28	6,980
2025-06-17	268.50	268.90	266.40	268.00	255.09	48,711
2025-06-16	269.00	270.40	268.00	269.60	256.61	25,303
2025-06-13	268.20	269.10	266.80	267.90	254.99	5,759
2025-06-12	270.50	271.60	267.80	271.10	258.04	11,928
2025-06-11	274.70	275.80	273.20	274.80	261.56	14,081
2025-06-10	282.30	282.60	275.80	276.60	263.27	40,341
2025-06-09	284.40	285.40	281.20	281.20	267.65	4,344
2025-06-06	281.10	284.80	279.60	284.20	270.50	22,062
2025-06-05	279.20	281.20	278.60	280.40	266.89	7,037
2025-06-04	282.70	283.60	279.60	280.80	267.27	2,972
2025-06-03	282.40	283.00	278.40	281.80	268.22	192,119
2025-06-02	277.30	281.80	276.40	280.70	267.17	17,495
2025-05-30	278.10	279.60	277.00	279.30	265.84	31,898
2025-05-29	279.00	279.20	276.60	278.00	264.60	6,133
2025-05-28	279.10	279.80	277.00	278.10	264.70	44,120
2025-05-27	279.00	280.50	278.20	279.00	265.56	21,061
2025-05-23	281.80	281.80	272.80	277.20	263.84	45,161
2025-05-22	280.50	281.20	278.20	280.20	266.70	7,638
2025-05-21	278.70	282.20	278.00	280.80	267.27	114,723
2025-05-20	279.30	281.40	277.60	279.60	266.13	3,970

← NewerPage 6 of 22 · 1,265 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.