Hannover Rueck SE HNR1
XETR · Germany · Finance
€249.60-2.80 (-1.11%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €249.60 | -1.11% | €247.40 | €250.40 | €246.80 | 41.61K |
| 2026-09-30 | €252.40 | -1.48% | €257.40 | €257.80 | €252.00 | 156.65K |
| 2026-09-29 | €256.20 | -1.00% | €257.00 | €258.80 | €255.80 | 94.53K |
| 2026-09-28 | €258.80 | +0.39% | €259.80 | €260.40 | €257.80 | 91.02K |
| 2026-09-25 | €257.80 | -0.46% | €259.80 | €260.80 | €256.40 | 155.34K |
| 2026-09-24 | €259.00 | +2.21% | €252.20 | €259.00 | €251.80 | 148.69K |
| 2026-09-23 | €253.40 | +0.32% | €253.60 | €255.40 | €252.20 | 103.10K |
| 2026-09-22 | €252.60 | -0.79% | €255.20 | €255.80 | €251.20 | 105.58K |
| 2026-09-21 | €254.60 | +0.87% | €252.40 | €255.20 | €250.00 | 95.14K |
| 2026-09-18 | €252.40 | -1.10% | €254.80 | €255.00 | €251.40 | 378.04K |
| 2026-09-17 | €255.20 | -0.23% | €255.80 | €258.20 | €255.20 | 109.83K |
| 2026-09-16 | €255.80 | +0.16% | €254.80 | €256.00 | €253.80 | 118.44K |
| 2026-09-15 | €255.40 | +0.55% | €253.40 | €256.80 | €252.80 | 113.59K |
| 2026-09-14 | €254.00 | +1.44% | €251.80 | €255.60 | €251.60 | 101.79K |
| 2026-09-11 | €250.40 | +0.56% | €251.60 | €253.00 | €249.80 | 124.25K |
| 2026-09-10 | €249.00 | +1.30% | €246.80 | €251.60 | €246.80 | 160.40K |
| 2026-09-09 | €245.80 | -0.65% | €247.20 | €247.40 | €243.80 | 130.09K |
| 2026-09-08 | €247.40 | -2.44% | €253.20 | €254.40 | €247.40 | 201.31K |
| 2026-09-07 | €253.60 | -2.69% | €259.20 | €259.60 | €253.40 | 138.58K |
| 2026-09-04 | €260.60 | -1.06% | €262.00 | €262.80 | €260.40 | 197.45K |
| 2026-09-03 | €263.40 | +1.23% | €260.60 | €263.40 | €260.60 | 159.75K |
| 2026-09-02 | €260.20 | +0.31% | €259.40 | €261.00 | €258.80 | 94.15K |
| 2026-09-01 | €259.40 | +0.46% | €258.20 | €260.20 | €257.80 | 118.08K |
| 2026-08-31 | €258.20 | +0.31% | €258.60 | €258.80 | €256.80 | 169.17K |
| 2026-08-28 | €257.40 | +0.55% | €257.00 | €258.40 | €255.00 | 98.46K |
| 2026-08-27 | €256.00 | +0.23% | €255.00 | €257.00 | €254.00 | 162.07K |
| 2026-08-26 | €255.40 | +0.63% | €254.40 | €256.20 | €254.00 | 103.28K |
| 2026-08-25 | €253.80 | +0.63% | €251.60 | €254.60 | €251.40 | 91.95K |
| 2026-08-24 | €252.20 | +0.56% | €251.40 | €252.40 | €248.80 | 65.25K |
| 2026-08-21 | €250.80 | +0.56% | €250.20 | €252.40 | €249.00 | 142.35K |
| 2026-08-20 | €249.40 | -0.48% | €250.80 | €251.00 | €248.00 | 92.13K |
| 2026-08-19 | €250.60 | -2.19% | €255.60 | €256.20 | €250.60 | 114.55K |
| 2026-08-18 | €256.20 | +0.87% | €255.20 | €257.00 | €254.20 | 156.84K |
| 2026-08-17 | €254.00 | +0.24% | €251.60 | €255.40 | €251.60 | 92.72K |
| 2026-08-14 | €253.40 | +1.69% | €251.40 | €255.40 | €251.00 | 111.16K |
| 2026-08-13 | €249.20 | -0.32% | €249.60 | €251.20 | €247.40 | 111.47K |
| 2026-08-12 | €250.00 | -0.16% | €251.00 | €252.20 | €247.80 | 157.04K |
| 2026-08-11 | €250.40 | -0.79% | €253.00 | €253.40 | €249.60 | 128.12K |
| 2026-08-10 | €252.40 | -0.47% | €253.40 | €253.60 | €250.40 | 94.06K |
| 2026-08-07 | €253.60 | +0.48% | €249.80 | €254.60 | €248.40 | 135.97K |
| 2026-08-06 | €252.40 | +1.37% | €251.00 | €253.20 | €248.20 | 107.20K |
| 2026-08-05 | €249.00 | +0.65% | €247.20 | €250.00 | €245.80 | 128.56K |
| 2026-08-04 | €247.40 | -1.36% | €250.40 | €250.40 | €246.60 | 118.42K |
| 2026-08-03 | €250.80 | +0.08% | €249.60 | €252.80 | €248.80 | 142.75K |
| 2026-07-31 | €250.60 | -0.71% | €253.40 | €254.00 | €250.00 | 139.75K |
| 2026-07-30 | €252.40 | -1.48% | €256.00 | €257.60 | €252.00 | 125.14K |
| 2026-07-29 | €256.20 | -0.62% | €258.00 | €258.00 | €252.60 | 142.98K |
| 2026-07-28 | €257.80 | +0.23% | €256.00 | €258.40 | €254.60 | 132.62K |
| 2026-07-27 | €257.20 | +1.58% | €253.80 | €258.00 | €253.60 | 122.88K |
| 2026-07-24 | €253.20 | +1.52% | €251.60 | €253.20 | €248.80 | 95.95K |
| 2026-07-23 | €249.40 | +0.48% | €247.60 | €249.60 | €244.20 | 119.58K |
| 2026-07-22 | €248.20 | +0.49% | €248.60 | €251.80 | €247.20 | 123.55K |
| 2026-07-21 | €247.00 | -2.60% | €253.40 | €253.60 | €246.00 | 112.57K |
| 2026-07-20 | €253.60 | -0.55% | €254.80 | €256.20 | €250.80 | 113.75K |
| 2026-07-17 | €255.00 | +1.19% | €252.40 | €256.00 | €252.40 | 115.37K |
| 2026-07-16 | €252.00 | +0.64% | €249.00 | €252.20 | €247.00 | 100.22K |
| 2026-07-15 | €250.40 | -1.03% | €252.60 | €253.00 | €248.20 | 188.60K |
| 2026-07-14 | €253.00 | +0.40% | €252.00 | €253.60 | €250.40 | 122.20K |
| 2026-07-13 | €252.00 | +0.80% | €251.40 | €253.80 | €251.20 | 117.89K |
| 2026-07-10 | €250.00 | -0.24% | €250.40 | €252.80 | €249.40 | 106.71K |
| 2026-07-09 | €250.60 | -0.32% | €250.00 | €251.00 | €248.80 | 140.61K |
| 2026-07-08 | €251.40 | +0.80% | €248.20 | €251.40 | €245.20 | 243.33K |
| 2026-07-07 | €249.40 | +2.38% | €246.00 | €249.80 | €244.80 | 141.86K |
| 2026-07-06 | €243.60 | -0.25% | €246.00 | €247.40 | €243.60 | 112.70K |
| 2026-07-03 | €244.20 | -0.97% | €247.20 | €247.80 | €243.40 | 110.64K |
| 2026-07-02 | €246.60 | +1.31% | €245.00 | €247.80 | €242.80 | 127.32K |
| 2026-07-01 | €243.40 | +0.41% | €242.40 | €243.80 | €239.80 | 116.13K |
| 2026-06-30 | €242.40 | +0.83% | €240.60 | €242.80 | €240.40 | 144.88K |
| 2026-06-29 | €240.40 | +0.84% | €238.80 | €241.00 | €236.80 | 140.15K |
| 2026-06-26 | €238.40 | +0.17% | €237.60 | €239.00 | €236.60 | 107.74K |
| 2026-06-25 | €238.00 | 0.00% | €236.00 | €239.40 | €235.80 | 121.13K |
| 2026-06-24 | €238.00 | +0.85% | €234.00 | €238.20 | €232.80 | 114.12K |
| 2026-06-23 | €236.00 | -0.08% | €236.20 | €236.80 | €233.40 | 129.03K |
| 2026-06-22 | €236.20 | +0.85% | €235.20 | €236.40 | €233.20 | 166.32K |
| 2026-06-19 | €234.20 | +0.86% | €232.80 | €234.20 | €232.20 | 476.03K |
| 2026-06-18 | €232.20 | +0.52% | €232.00 | €232.80 | €230.00 | 128.90K |
| 2026-06-17 | €231.00 | -0.52% | €232.20 | €232.40 | €228.20 | 153.81K |
| 2026-06-16 | €232.20 | +1.22% | €231.00 | €232.40 | €229.20 | 126.54K |
| 2026-06-15 | €229.40 | +0.53% | €231.00 | €231.40 | €228.00 | 140.39K |
| 2026-06-12 | €228.20 | -1.21% | €230.60 | €233.00 | €228.20 | 180.40K |
| 2026-06-11 | €231.00 | +0.09% | €231.20 | €232.60 | €229.20 | 132.81K |
| 2026-06-10 | €230.80 | +1.14% | €228.40 | €231.20 | €227.60 | 138.94K |
| 2026-06-09 | €228.20 | +1.33% | €224.00 | €228.20 | €224.00 | 146.81K |
| 2026-06-08 | €225.20 | -0.88% | €227.80 | €229.20 | €224.80 | 141.06K |
| 2026-06-05 | €227.20 | +0.98% | €226.00 | €228.20 | €225.60 | 0 |
| 2026-06-04 | €225.00 | +0.27% | €225.40 | €229.20 | €224.40 | 209.16K |
| 2026-06-03 | €224.40 | -0.36% | €224.80 | €226.20 | €224.00 | 154.22K |
| 2026-06-02 | €225.20 | -0.97% | €226.40 | €227.60 | €223.40 | 172.66K |
| 2026-06-01 | €227.40 | -2.15% | €230.20 | €231.20 | €227.00 | 236.42K |
| 2026-05-29 | €232.40 | -1.02% | €236.20 | €236.20 | €231.20 | 500.84K |