Hannover Rück SE (HNR1.DE)
266.40
-0.80 (-0.30%)
At close: Mar 06, 2025, 5:29 PM
HNR1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 265.20 | 269.00 | 264.70 | 267.20 | 4.80 | 1.83% | 136,392 |
| Mar 4, 2025 | 262.80 | 265.60 | 261.30 | 262.40 | -2.40 | -0.91% | 111,372 |
| Mar 3, 2025 | 256.40 | 265.80 | 255.80 | 264.80 | 8.50 | 3.32% | 158,676 |
| Feb 28, 2025 | 254.10 | 256.70 | 252.50 | 256.30 | 1.20 | 0.47% | 161,925 |
| Feb 27, 2025 | 253.00 | 255.80 | 251.30 | 255.10 | 1.30 | 0.51% | 74,166 |
| Feb 26, 2025 | 247.40 | 254.20 | 247.40 | 253.80 | 6.70 | 2.71% | 100,734 |
| Feb 25, 2025 | 247.90 | 249.20 | 246.90 | 247.10 | -1.60 | -0.64% | 83,616 |
| Feb 24, 2025 | 247.50 | 249.30 | 246.60 | 248.70 | 2.40 | 0.97% | 75,276 |
| Feb 21, 2025 | 245.00 | 246.30 | 243.10 | 246.30 | 1.00 | 0.41% | 110,676 |
| Feb 20, 2025 | 249.20 | 249.40 | 244.30 | 245.30 | -2.90 | -1.17% | 108,136 |
| Feb 19, 2025 | 256.50 | 256.50 | 247.50 | 248.20 | -8.80 | -3.42% | 107,779 |
| Feb 18, 2025 | 255.00 | 257.00 | 253.10 | 257.00 | 2.10 | 0.82% | 84,444 |
| Feb 17, 2025 | 250.20 | 255.50 | 250.20 | 254.90 | 4.50 | 1.80% | 78,070 |
| Feb 14, 2025 | 255.00 | 256.10 | 249.80 | 250.40 | -6.70 | -2.61% | 109,668 |
| Feb 13, 2025 | 255.90 | 258.20 | 251.70 | 257.10 | 2.20 | 0.86% | 161,863 |
| Feb 12, 2025 | 254.20 | 257.40 | 253.20 | 254.90 | 0.70 | 0.28% | 99,335 |
| Feb 11, 2025 | 254.00 | 255.50 | 252.40 | 254.20 | 0.80 | 0.32% | 73,574 |
| Feb 10, 2025 | 252.70 | 254.50 | 252.10 | 253.40 | 0.60 | 0.24% | 73,261 |
| Feb 7, 2025 | 254.60 | 256.60 | 252.00 | 252.80 | -0.60 | -0.24% | 149,005 |
| Feb 6, 2025 | 253.90 | 260.00 | 251.00 | 253.40 | -4.80 | -1.86% | 186,462 |
| Feb 5, 2025 | 255.70 | 260.30 | 254.70 | 258.20 | 0.80 | 0.31% | 65,078 |
| Feb 4, 2025 | 253.50 | 257.40 | 252.60 | 257.40 | 3.20 | 1.26% | 83,323 |
| Feb 3, 2025 | 251.70 | 254.20 | 250.70 | 254.20 | -0.10 | -0.04% | 86,631 |
| Jan 31, 2025 | 259.50 | 259.50 | 253.70 | 254.30 | -4.50 | -1.74% | 95,871 |
| Jan 30, 2025 | 260.60 | 261.90 | 257.90 | 258.80 | -1.10 | -0.42% | 71,912 |
| Jan 29, 2025 | 261.80 | 262.10 | 259.30 | 259.90 | -1.70 | -0.65% | 58,257 |
| Jan 28, 2025 | 260.50 | 262.70 | 259.30 | 261.60 | 0.20 | 0.08% | 54,864 |
| Jan 27, 2025 | 259.10 | 262.40 | 258.70 | 261.40 | 3.60 | 1.40% | 103,185 |
| Jan 24, 2025 | 261.30 | 261.60 | 257.80 | 257.80 | -3.70 | -1.41% | 88,912 |
| Jan 23, 2025 | 261.00 | 261.90 | 258.70 | 261.50 | 1.20 | 0.46% | 83,298 |
| Jan 22, 2025 | 256.60 | 264.10 | 256.30 | 260.30 | 6.60 | 2.60% | 116,390 |
| Jan 21, 2025 | 254.30 | 256.40 | 253.50 | 253.70 | -1.50 | -0.59% | 87,405 |
| Jan 20, 2025 | 254.70 | 255.90 | 253.40 | 255.20 | 0.80 | 0.31% | 73,452 |
| Jan 17, 2025 | 253.80 | 255.10 | 252.70 | 254.40 | 0.90 | 0.36% | 97,643 |
| Jan 16, 2025 | 247.90 | 253.50 | 247.10 | 253.50 | 6.20 | 2.51% | 127,606 |
| Jan 15, 2025 | 247.90 | 248.00 | 244.90 | 247.30 | 0.50 | 0.20% | 111,045 |
| Jan 14, 2025 | 248.60 | 248.60 | 245.00 | 246.80 | -0.80 | -0.32% | 64,874 |
| Jan 13, 2025 | 249.00 | 249.20 | 244.80 | 247.60 | -3.30 | -1.32% | 89,134 |
| Jan 10, 2025 | 255.50 | 257.50 | 249.90 | 250.90 | -3.80 | -1.49% | 139,479 |
| Jan 9, 2025 | 253.90 | 256.70 | 252.20 | 254.70 | -0.40 | -0.16% | 102,433 |
| Jan 8, 2025 | 254.10 | 255.60 | 253.10 | 255.10 | 1.10 | 0.43% | 77,340 |
| Jan 7, 2025 | 248.50 | 254.50 | 246.80 | 254.00 | 3.40 | 1.36% | 90,856 |
| Jan 6, 2025 | 250.80 | 251.70 | 247.80 | 250.60 | -0.10 | -0.04% | 80,920 |
| Jan 3, 2025 | 247.00 | 252.60 | 247.00 | 250.70 | 3.50 | 1.42% | 94,272 |
| Jan 2, 2025 | 243.00 | 247.20 | 242.20 | 247.20 | 5.80 | 2.40% | 84,158 |
| Dec 30, 2024 | 243.80 | 244.40 | 241.10 | 241.40 | -2.50 | -1.03% | 68,749 |
| Dec 27, 2024 | 243.40 | 244.10 | 241.00 | 243.90 | -0.80 | -0.33% | 83,694 |
| Dec 23, 2024 | 244.30 | 244.90 | 243.10 | 244.70 | 0.30 | 0.12% | 55,036 |
| Dec 20, 2024 | 245.40 | 246.40 | 241.30 | 244.40 | -2.40 | -0.97% | 168,937 |
| Dec 19, 2024 | 245.70 | 246.80 | 244.70 | 246.80 | -0.30 | -0.12% | 111,691 |