Hannover Rück SE (HVRRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:56PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 240.86 | 240.86 | 240.86 | 240.86 | 240.86 | - |
| 24 May 2024 | 240.86 | 240.86 | 240.86 | 240.86 | 240.86 | - |
| 23 May 2024 | 240.86 | 240.86 | 240.86 | 240.86 | 240.86 | 10 |
| 22 May 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 21 May 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 20 May 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 17 May 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 16 May 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 15 May 2024 | 245.76 | 245.76 | 241.32 | 244.77 | 244.77 | 448 |
| 14 May 2024 | 248.58 | 248.58 | 248.58 | 248.58 | 248.58 | 1 |
| 13 May 2024 | 256.18 | 256.41 | 256.18 | 256.41 | 256.41 | 3 |
| 10 May 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 09 May 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 08 May 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 07 May 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 07 May 2024 | 1.2 Dividend | |||||
| 06 May 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 03 May 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 02 May 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 01 May 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 30 Apr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 29 Apr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 26 Apr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 25 Apr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | 5 |
| 24 Apr 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 253.27 | - |
| 23 Apr 2024 | 254.53 | 254.53 | 254.52 | 254.52 | 253.27 | 2 |
| 22 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 19 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 18 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 17 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 16 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 15 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 12 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 11 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 10 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 09 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 08 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 05 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 04 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | 1 |
| 03 Apr 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 02 Apr 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 01 Apr 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 28 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 27 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 26 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 25 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 22 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 21 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 20 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 19 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 18 Mar 2024 | 264.00 | 265.50 | 264.00 | 265.50 | 264.20 | 111 |
| 15 Mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | 16 |
| 14 Mar 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 262.19 | - |
| 13 Mar 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 262.19 | - |
| 12 Mar 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 262.19 | 2 |
| 11 Mar 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 260.96 | 122 |
| 08 Mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | - |
| 07 Mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | - |
| 06 Mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | - |
| 05 Mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | - |
| 04 Mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | 10 |
| 01 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | - |
| 29 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | - |
| 28 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | - |
| 27 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | - |
| 26 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | 104 |
| 23 Feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | - |
| 22 Feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | - |
| 21 Feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | - |
| 20 Feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | - |
| 16 Feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | 60 |
| 15 Feb 2024 | 248.00 | 248.25 | 248.00 | 248.25 | 247.03 | 49 |
| 14 Feb 2024 | 244.50 | 244.51 | 244.50 | 244.51 | 243.31 | 26 |
| 13 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 12 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 09 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 08 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 07 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 06 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 05 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 02 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 01 Feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 31 Jan 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 30 Jan 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 29 Jan 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 26 Jan 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 25 Jan 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | 95 |
| 24 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 23 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 22 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 19 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 18 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 17 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 16 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 12 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 11 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 10 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 09 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 08 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 05 Jan 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.