Hannover Rueck SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	277.60	279.00	276.40	277.30	263.94	7,490
2025-05-16	277.40	281.20	275.80	276.20	262.89	14,303
2025-05-15	270.30	276.80	268.40	276.20	262.89	58,685
2025-05-14	269.30	270.00	265.00	269.20	256.23	66,827
2025-05-13	271.10	277.91	266.40	266.60	253.75	8,934
2025-05-12	283.90	284.40	274.80	279.40	265.94	38,822
2025-05-09	280.50	282.20	278.40	280.80	267.27	566,320
2025-05-08	281.20	282.00	278.00	278.50	265.08	7,944
2025-05-07	288.50	289.40	286.20	287.60	271.84	13,619
2025-05-06	292.60	292.80	287.00	288.70	272.88	16,240
2025-05-02	285.40	285.40	281.80	283.20	267.68	55,212
2025-05-01	280.80	280.80	280.80	280.80	265.41	0
2025-04-30	280.40	282.60	279.20	280.80	265.41	239,439
2025-04-29	275.30	278.80	272.30	278.60	263.33	187,605
2025-04-28	280.80	281.00	274.50	274.50	259.46	263,599
2025-04-25	280.30	281.80	278.60	280.10	264.75	3,849
2025-04-24	282.80	284.00	279.40	281.00	265.60	2,208
2025-04-23	282.80	283.80	278.40	281.40	265.98	7,365
2025-04-22	278.40	282.40	278.00	280.50	265.13	16,133
2025-04-17	277.10	278.80	275.20	278.20	262.95	2,102
2025-04-16	274.90	277.60	274.00	276.00	260.87	62,990
2025-04-15	272.50	276.20	272.00	275.00	259.93	35,291
2025-04-14	267.40	270.60	266.80	270.10	255.30	22,005
2025-04-11	264.50	265.80	260.00	263.50	249.06	6,689
2025-04-10	266.80	267.60	262.00	263.80	249.34	19,035
2025-04-09	252.00	255.20	246.80	252.60	238.76	184,426
2025-04-08	248.50	258.60	248.40	257.20	243.10	28,286
2025-04-07	238.60	253.80	238.00	246.30	232.80	20,783
2025-04-04	279.10	281.40	264.50	265.20	250.67	30,584
2025-04-03	279.45	281.50	277.20	279.80	264.47	9,358
2025-04-02	278.65	279.40	276.60	277.30	262.10	13,047
2025-04-01	275.65	278.80	275.29	277.50	262.29	4,574
2025-03-31	275.40	276.00	272.40	273.90	258.89	5,450
2025-03-28	277.35	279.00	275.90	277.50	262.29	7,809
2025-03-27	275.80	278.60	274.10	278.30	263.05	264,589
2025-03-26	276.75	279.20	275.90	278.10	262.86	51,020
2025-03-25	274.05	276.80	273.90	274.80	259.74	2,266
2025-03-24	273.90	277.80	273.20	273.40	258.42	7,755
2025-03-21	270.55	273.00	268.60	271.50	256.62	10,041
2025-03-20	271.80	272.70	269.40	272.00	257.09	98,626
2025-03-19	274.75	275.00	270.20	271.70	256.81	6,353
2025-03-18	274.15	277.60	274.00	274.20	259.17	5,934
2025-03-17	273.45	274.60	271.00	271.75	256.86	6,431
2025-03-14	274.30	276.20	270.60	273.40	258.42	65,037
2025-03-13	277.30	279.80	271.80	273.80	258.79	26,740
2025-03-12	270.70	274.60	270.00	271.80	256.90	33,394
2025-03-11	267.50	271.30	266.40	268.10	253.41	10,957
2025-03-10	267.95	268.20	262.10	268.05	253.36	7,694
2025-03-07	264.75	267.40	261.60	267.20	252.56	68,795
2025-03-06	268.05	269.60	263.10	266.70	252.08	5,164
2025-03-05	264.90	268.80	262.30	267.50	252.84	6,288
2025-03-04	262.65	265.40	261.40	263.40	248.96	29,847
2025-03-03	256.65	265.80	255.80	265.15	250.62	21,746
2025-02-28	254.10	256.60	252.60	255.35	241.36	120,704
2025-02-27	253.20	255.80	251.60	254.95	240.98	89,620
2025-02-26	247.95	254.30	247.30	253.60	239.70	25,904
2025-02-25	247.90	249.10	246.95	247.70	234.12	11,414
2025-02-24	247.10	249.20	246.50	247.40	233.84	4,604
2025-02-21	244.80	246.30	243.20	245.50	232.04	8,450
2025-02-20	249.30	249.50	244.50	245.20	231.76	17,821

← NewerPage 7 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.