Hannover Rück SE - HNR1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	251	254.4	254.4	255.4	250.6	176,637
September 25, 2025	246	249.2	249.2	250.6	245.8	146,389
September 24, 2025	244.2	245.8	245.8	246.8	243.8	104,716
September 23, 2025	246.4	245.2	245.2	247	245.2	87,271
September 22, 2025	244.6	245	245	246.2	243.8	74,036
September 19, 2025	245	245.6	245.6	246.8	244.6	191,856
September 18, 2025	243.6	245.2	245.2	246	243.4	77,957
September 17, 2025	241.8	243.8	243.8	244.4	241.2	97,258
September 16, 2025	246.6	241.2	241.2	246.8	241.2	95,866
September 15, 2025	252	248	248	252	248	85,889
September 12, 2025	246	249.8	249.8	249.8	245.4	161,444
September 11, 2025	242.6	241.2	241.2	243.8	240.2	77,480
September 10, 2025	243.4	243	243	244.6	242	97,870
September 09, 2025	244.4	244	244	244.8	242.8	96,244
September 08, 2025	244.2	244	244	244.6	241	82,657
September 05, 2025	247.4	244.4	244.4	247.4	243.4	81,495
September 04, 2025	244.6	246.6	246.6	247.4	244.6	68,828
September 03, 2025	244	244.4	244.4	244.4	241.4	82,201
September 02, 2025	246.6	244.6	244.6	247.2	244	121,900
September 01, 2025	249.2	247.4	247.4	249.8	246	45,345
August 29, 2025	249.2	248.8	248.8	250.6	248.8	85,429
August 28, 2025	251.6	250	250	251.8	248.8	56,960
August 27, 2025	250	250.6	250.6	251	248.4	69,742
August 26, 2025	250.6	250	250	251	248.2	159,970
August 25, 2025	252	251.8	251.8	254	251.6	50,072
August 22, 2025	255.8	252.6	252.6	256	252.6	62,646
August 21, 2025	254.2	256	256	256	253.8	77,469
August 20, 2025	253.2	254.8	254.8	256.2	251.8	102,234
August 19, 2025	251.6	253	253	253.4	250.4	97,608
August 18, 2025	255.2	251.6	251.6	255.2	251.6	180,171
August 15, 2025	255.6	256	256	256.2	254.6	102,943
August 14, 2025	258.2	255.2	255.2	260.6	254.8	108,159
August 13, 2025	256	257.4	257.4	258.8	255	100,562
August 12, 2025	263	256.4	256.4	263.4	255.6	234,368
August 11, 2025	267.8	265.6	265.6	267.8	265	121,305
August 08, 2025	273.8	266	266	274	263	167,051
August 07, 2025	274.6	277	277	279.4	273.2	130,835
August 06, 2025	271.4	272.2	272.2	272.4	269.4	89,851
August 05, 2025	267.8	269.6	269.6	270.2	266.6	78,877
August 04, 2025	262.2	267	267	267.2	262.2	63,033
August 01, 2025	263	261.4	261.4	265	261.4	104,125
July 31, 2025	266.8	266.4	266.4	266.8	264.2	69,065
July 30, 2025	268	265.4	265.4	268	265.2	65,668
July 29, 2025	266.4	268	268	269	265.6	63,450
July 28, 2025	269.2	265.6	265.6	269.6	264.8	59,844
July 25, 2025	269.4	266.8	266.8	269.4	265.6	58,709
July 24, 2025	272.8	269.8	269.8	273	268.2	97,341
July 23, 2025	270.6	269.6	269.6	272.6	269.4	135,684
July 22, 2025	267	267.2	267.2	269	265.8	70,552
July 21, 2025	265.4	267.2	267.2	269.2	264.2	93,402
July 18, 2025	267.2	265.8	265.8	268	265.2	68,658
July 17, 2025	265	265.2	265.2	266.2	263.6	73,258
July 16, 2025	261.6	264.4	264.4	264.8	261.6	69,829
July 15, 2025	263.8	262.4	262.4	264.2	261	64,248
July 14, 2025	263	263.4	263.4	263.4	261.4	78,813
July 11, 2025	264.6	264.8	264.8	266.4	263	77,791
July 10, 2025	269.8	265.8	265.8	269.8	265.8	72,924
July 09, 2025	269	268.4	268.4	271.4	268.2	69,800
July 08, 2025	268.2	268	268	268.8	266.2	60,359
July 07, 2025	267.4	268.6	268.6	270	266.4	47,118

Hannover Rück SE (HNR1.DE) XETRA