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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	249	251.2	251.2	251.4	248.4	122,957
February 19, 2026	245	249	249	249	244.6	111,507
February 18, 2026	248.8	245.2	245.2	249	243.8	147,757
February 17, 2026	245.8	247.8	247.8	250	245.6	161,310
February 16, 2026	248.2	245.8	245.8	248.4	245.8	86,141
February 13, 2026	250	246.6	246.6	251.4	246	110,970
February 12, 2026	244.2	250.2	250.2	250.8	244.2	212,770
February 11, 2026	242.6	243.8	243.8	245.8	241.6	127,596
February 10, 2026	243	242.2	242.2	244.8	242	146,570
February 09, 2026	247.2	245	245	249	245	116,768
February 06, 2026	249.6	248.4	248.4	249.8	246.8	82,427
February 05, 2026	246	248.2	248.2	249.4	241.2	154,448
February 04, 2026	243.6	247.8	247.8	250.4	243.6	224,334
February 03, 2026	245	242.8	242.8	245.2	240.4	131,689
February 02, 2026	241.4	244.2	244.2	244.6	241	184,363
January 30, 2026	239	238.8	238.8	240.8	237.8	152,662
January 29, 2026	238.2	237.8	237.8	239.2	236.2	107,031
January 28, 2026	236.4	236.2	236.2	236.8	234.4	102,786
January 27, 2026	238	236.8	236.8	239	235.8	129,739
January 26, 2026	236	237	237	237.4	233	123,419
January 23, 2026	235.4	234.4	234.4	236.2	233	153,514
January 22, 2026	239.6	235.4	235.4	241.8	235.4	258,114
January 21, 2026	240.2	236.8	236.8	241.2	236.6	190,205
January 20, 2026	244.2	242.4	242.4	244.8	241.4	160,327
January 19, 2026	243	244	244	245.6	243	93,644
January 16, 2026	242.8	244.6	244.6	245.4	242	101,985
January 15, 2026	244.8	243.8	243.8	245.6	242.6	123,550
January 14, 2026	240.4	244.6	244.6	244.8	239.4	180,383
January 13, 2026	246.4	242	243.2	246.6	241.8	163,544
January 12, 2026	246.8	246.6	246.6	248	244.4	184,595
January 09, 2026	247.2	248.6	248.6	248.8	244.4	206,681
January 08, 2026	247.4	251.4	251.4	251.4	246.8	150,755
January 07, 2026	250.4	249.2	249.2	250.8	245.2	357,671
January 06, 2026	257.2	250.4	250.4	259	250.4	146,713
January 05, 2026	259	257	257.2	259.2	251.2	208,471
January 02, 2026	265.2	261.2	261.2	266.4	256.8	176,293
December 30, 2025	267.6	266.2	266.2	267.8	265.4	62,757
December 29, 2025	267.6	266.6	266.6	267.6	264.6	82,078
December 23, 2025	266.2	266.8	266.8	267.8	265.8	47,806
December 22, 2025	263	264.8	264.8	265.6	262.4	58,110
December 19, 2025	261.4	263.6	263.6	264.4	261.2	207,961
December 18, 2025	258.4	260.8	260.8	261.2	257.2	90,304
December 17, 2025	262.8	258.6	258.6	262.8	258.6	93,240
December 16, 2025	263.2	262.8	262.8	263.4	260.8	64,207
December 15, 2025	261.8	261.8	261.8	262.4	260.2	78,000
December 12, 2025	258.2	260.2	260.2	261.2	257.8	101,888
December 11, 2025	257.4	258	258	259	256.4	67,361
December 10, 2025	253.6	258	258	258	251.8	151,103
December 09, 2025	251.8	253.4	254.8	254.6	251.8	64,588
December 08, 2025	250	251.6	251.6	252.8	248.8	102,164
December 05, 2025	250.2	253.2	253.2	253.8	249.4	107,610
December 04, 2025	252.6	254.4	254.4	255.2	251.8	104,308
December 03, 2025	255	251.4	251.4	255.2	251.4	100,553
December 02, 2025	257.6	256.4	256.4	257.8	256	63,976
December 01, 2025	260.4	257	257	260.6	256.2	76,201
November 28, 2025	259.4	259.4	259.4	259.4	256.4	65,072
November 27, 2025	258.6	258.8	258.8	259.8	257.4	49,189
November 26, 2025	258.2	257.6	257.6	258.8	257.2	56,959
November 25, 2025	255	258.4	258.4	258.8	252.8	86,926
November 24, 2025	255.6	255	255	256.4	253.6	318,769

Hannover Rück SE (HNR1.DE) XETRA