Hannover Rueck SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 272.40 | 274.10 | 264.80 | 274.10 | 274.10 | 5 |
| 2026-10-15 | 271.40 | 277.10 | 270.40 | 272.25 | 272.25 | 72,129 |
| 2026-10-14 | 269.00 | 269.40 | 264.00 | 267.80 | 267.80 | 38,877 |
| 2026-10-13 | 268.40 | 270.80 | 267.60 | 269.60 | 269.60 | 25,292 |
| 2026-10-12 | 264.40 | 268.00 | 264.00 | 267.00 | 267.00 | 39,661 |
| 2026-10-09 | 264.40 | 265.60 | 263.20 | 264.90 | 264.90 | 6,201 |
| 2026-10-08 | 260.60 | 264.80 | 259.40 | 263.60 | 263.60 | 67,561 |
| 2026-10-07 | 258.40 | 262.00 | 258.40 | 260.80 | 260.80 | 6,670 |
| 2026-10-06 | 257.20 | 259.40 | 254.80 | 259.00 | 259.00 | 2,799 |
| 2026-10-05 | 255.40 | 256.00 | 253.60 | 255.40 | 255.40 | 11,004 |
| 2026-10-02 | 250.30 | 256.40 | 249.00 | 255.00 | 255.00 | 61,253 |
| 2026-10-01 | 247.30 | 250.80 | 246.80 | 250.10 | 250.10 | 13,916 |
| 2026-09-30 | 257.50 | 258.20 | 252.00 | 252.90 | 252.90 | 1,881 |
| 2026-09-29 | 257.60 | 258.20 | 255.60 | 256.20 | 256.20 | 23,741 |
| 2026-09-28 | 259.20 | 260.00 | 257.80 | 258.60 | 258.60 | 2,577 |
| 2026-09-25 | 260.10 | 260.60 | 256.30 | 256.30 | 256.30 | 4,859 |
| 2026-09-24 | 252.40 | 259.00 | 251.80 | 258.40 | 258.40 | 10,215 |
| 2026-09-23 | 254.10 | 255.20 | 252.40 | 253.20 | 253.20 | 26,493 |
| 2026-09-22 | 254.50 | 256.20 | 251.00 | 253.06 | 253.06 | 51,857 |
| 2026-09-21 | 252.60 | 255.20 | 250.60 | 254.60 | 254.60 | 12,204 |
| 2026-09-18 | 255.20 | 255.20 | 251.40 | 253.40 | 253.40 | 7,055 |
| 2026-09-17 | 255.20 | 258.00 | 254.60 | 256.40 | 256.40 | 20,388 |
| 2026-09-16 | 254.20 | 256.00 | 253.80 | 254.90 | 254.90 | 44,097 |
| 2026-09-15 | 253.20 | 257.00 | 252.80 | 255.97 | 255.97 | 7,274 |
| 2026-09-14 | 251.90 | 255.20 | 251.40 | 254.18 | 254.18 | 9,555 |
| 2026-09-11 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | 132,811 |
| 2026-09-10 | 246.70 | 251.60 | 246.20 | 250.30 | 250.30 | 56,002 |
| 2026-09-09 | 247.20 | 247.40 | 244.00 | 244.80 | 244.80 | 30,869 |
| 2026-09-08 | 253.40 | 254.60 | 247.40 | 249.03 | 249.03 | 30,440 |
| 2026-09-07 | 259.00 | 260.60 | 253.60 | 255.35 | 255.35 | 10,139 |
| 2026-09-04 | 262.10 | 262.80 | 260.40 | 261.70 | 261.70 | 48,713 |
| 2026-09-03 | 260.40 | 263.40 | 260.20 | 263.00 | 263.00 | 43,286 |
| 2026-09-02 | 259.60 | 261.20 | 258.80 | 259.90 | 259.90 | 59,295 |
| 2026-09-01 | 258.20 | 260.40 | 257.80 | 259.40 | 259.40 | 42,364 |
| 2026-08-28 | 257.00 | 258.60 | 255.20 | 257.60 | 257.60 | 7,308 |
| 2026-08-27 | 255.10 | 257.00 | 254.20 | 255.50 | 255.50 | 42,965 |
| 2026-08-26 | 253.80 | 256.20 | 253.20 | 255.80 | 255.80 | 124,230 |
| 2026-08-25 | 251.50 | 254.80 | 251.00 | 254.40 | 254.40 | 32,690 |
| 2026-08-24 | 251.40 | 252.80 | 249.20 | 250.40 | 250.40 | 25,607 |
| 2026-08-21 | 250.60 | 252.40 | 249.40 | 251.20 | 251.20 | 27,477 |
| 2026-08-20 | 250.50 | 251.00 | 247.80 | 249.30 | 249.30 | 50,161 |
| 2026-08-19 | 255.90 | 256.60 | 250.60 | 252.30 | 252.30 | 11,432 |
| 2026-08-18 | 254.90 | 257.00 | 254.60 | 255.92 | 255.92 | 135,756 |
| 2026-08-17 | 252.30 | 255.40 | 251.60 | 254.00 | 254.00 | 6,863 |
| 2026-08-14 | 251.20 | 255.40 | 250.60 | 253.20 | 253.20 | 5,395 |
| 2026-08-13 | 249.80 | 251.10 | 247.20 | 248.60 | 248.60 | 12,181 |
| 2026-08-12 | 250.90 | 252.20 | 247.40 | 249.90 | 249.90 | 135,417 |
| 2026-08-11 | 252.00 | 253.00 | 249.60 | 250.20 | 250.20 | 18,001 |
| 2026-08-10 | 253.10 | 253.40 | 250.60 | 252.20 | 252.20 | 12,358 |
| 2026-08-07 | 249.40 | 254.60 | 248.80 | 253.70 | 253.70 | 6,315 |
| 2026-08-06 | 250.60 | 253.10 | 249.60 | 251.50 | 251.50 | 45,028 |
| 2026-08-05 | 247.00 | 249.80 | 246.60 | 248.60 | 248.60 | 8,508 |
| 2026-08-04 | 251.10 | 252.00 | 246.60 | 247.73 | 247.73 | 23,156 |
| 2026-08-03 | 249.90 | 252.80 | 249.00 | 250.68 | 250.68 | 8,246 |
| 2026-07-31 | 252.70 | 253.40 | 250.40 | 250.90 | 250.90 | 50,460 |
| 2026-07-30 | 256.00 | 257.40 | 252.00 | 253.00 | 253.00 | 8,857 |
| 2026-07-29 | 257.70 | 258.00 | 252.60 | 256.30 | 256.30 | 5,700 |
| 2026-07-28 | 255.90 | 258.40 | 254.60 | 256.76 | 256.76 | 7,825 |
| 2026-07-27 | 253.50 | 258.20 | 253.20 | 255.93 | 255.93 | 7,549 |
| 2026-07-24 | 251.50 | 253.20 | 248.70 | 253.00 | 253.00 | 10,902 |
Page 1 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.