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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	254	254.6	254.6	255.4	253.2	115,644
November 20, 2025	253.2	254.6	254.6	254.6	252.8	82,580
November 19, 2025	254.6	252.4	252.4	255.2	252.4	109,265
November 18, 2025	254.4	255.2	255.2	255.4	253.4	101,781
November 17, 2025	259.8	257.2	257.2	259.8	255.8	85,927
November 14, 2025	260.8	259	259	261.4	256.4	136,523
November 13, 2025	258	258	258	258	258	77,720
November 12, 2025	261	258	258	262.6	258	71,190
November 11, 2025	258.6	259.6	259.6	262	257.4	108,748
November 10, 2025	249.8	249.8	249.8	249.8	249.8	181,425
November 07, 2025	250	248.6	248.6	250.6	246.2	79,569
November 06, 2025	253.2	249.8	249.8	253.2	248.4	88,304
November 05, 2025	248.2	253	253	253	247.8	101,383
November 04, 2025	245	248.2	248.2	248.2	243.2	101,027
November 03, 2025	247	247	247	248	245.4	102,068
October 31, 2025	252	247.4	247.4	252	245	109,607
October 30, 2025	252.4	252.2	252.2	252.8	249.2	86,598
October 29, 2025	250.6	251.8	251.8	252	249.8	98,679
October 28, 2025	256.6	252.2	252.2	256.6	251.8	98,765
October 27, 2025	257	255.8	255.8	257.4	254.6	77,110
October 24, 2025	256	255.8	255.8	256.2	254.4	86,885
October 23, 2025	256.4	255.4	255.4	257.2	255	65,400
October 22, 2025	256.6	257.4	257.4	257.4	254.6	141,091
October 21, 2025	254.6	254.8	254.8	256	254	109,504
October 20, 2025	252.4	253.4	253.4	254.2	250.4	98,486
October 17, 2025	250.2	250.2	250.2	251.4	248.6	120,987
October 16, 2025	260.6	253.2	253.2	260.6	252.8	280,954
October 15, 2025	262.2	259	259	263.8	259	79,854
October 14, 2025	257.2	261.6	261.6	262.2	257.2	97,312
October 13, 2025	264.4	260	260	264.4	259	108,409
October 10, 2025	263.4	261.4	261.4	265	261.4	98,266
October 09, 2025	268.8	263	263	269	262.6	142,685
October 08, 2025	266.4	268.8	268.8	270	265.6	94,982
October 07, 2025	265.8	266.2	266.2	268.6	264.8	92,854
October 06, 2025	259.6	265.2	265.2	265.6	259.2	133,000
October 03, 2025	257.4	257	257	258.2	253.4	83,515
October 02, 2025	259	257.6	257.6	259.6	256.4	91,944
October 01, 2025	254.8	256.6	256.6	257.6	254.8	117,525

Hannover Rück SE (HNR1.DE) XETRA