Hannover Rück SE (HVRRY)
OTCMKTS
· Delayed Price · Currency is USD
52.26
-0.45 (-0.85%)
May 12, 2025, 3:59 PM EDT
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 52.89 | 55.40 | 52.71 | 52.71 | 52.71 | -2.75% | 6,276 |
| May 8, 2025 | 54.00 | 54.20 | 52.54 | 54.20 | 52.55 | 0.17% | 4,143 |
| May 7, 2025 | 54.68 | 54.92 | 54.00 | 54.11 | 52.46 | -0.99% | 2,153 |
| May 6, 2025 | 55.38 | 55.38 | 54.65 | 54.65 | 52.99 | -0.71% | 2,470 |
| May 5, 2025 | 54.60 | 55.04 | 54.60 | 55.04 | 53.36 | 2.25% | 3,466 |
| May 2, 2025 | 53.66 | 54.34 | 53.43 | 53.83 | 52.19 | 0.62% | 3,104 |
| May 1, 2025 | 53.29 | 53.50 | 53.29 | 53.50 | 51.87 | -0.35% | 3,333 |
| Apr 30, 2025 | 52.98 | 54.29 | 52.98 | 53.69 | 52.05 | 0.66% | 4,007 |
| Apr 29, 2025 | 52.72 | 53.33 | 52.72 | 53.33 | 51.71 | 1.01% | 2,170 |
| Apr 28, 2025 | 52.15 | 54.17 | 52.10 | 52.80 | 51.19 | -2.40% | 5,624 |
| Apr 25, 2025 | 53.06 | 54.10 | 53.06 | 54.10 | 52.45 | 0.05% | 3,649 |
| Apr 24, 2025 | 53.26 | 54.08 | 52.91 | 54.08 | 52.43 | 1.44% | 2,791 |
| Apr 23, 2025 | 53.29 | 54.17 | 52.86 | 53.31 | 51.68 | -0.96% | 4,385 |
| Apr 22, 2025 | 53.60 | 54.31 | 53.56 | 53.83 | 52.19 | 1.38% | 3,317 |
| Apr 21, 2025 | 52.85 | 53.09 | 52.65 | 53.09 | 51.48 | 0.61% | 2,784 |
| Apr 17, 2025 | 52.58 | 53.09 | 52.58 | 52.77 | 51.16 | 0.67% | 6,531 |
| Apr 16, 2025 | 54.78 | 54.78 | 52.33 | 52.42 | 50.82 | 1.31% | 8,910 |
| Apr 15, 2025 | 51.96 | 52.20 | 51.27 | 51.74 | 50.16 | 1.50% | 47,360 |
| Apr 14, 2025 | 51.07 | 51.35 | 50.98 | 50.98 | 49.42 | 1.30% | 8,208 |
| Apr 11, 2025 | 50.40 | 50.40 | 49.69 | 50.32 | 48.79 | 2.54% | 45,327 |
| Apr 10, 2025 | 49.32 | 49.98 | 48.88 | 49.07 | 47.58 | -0.36% | 15,408 |
| Apr 9, 2025 | 46.63 | 49.45 | 46.60 | 49.25 | 47.75 | 7.42% | 12,243 |
| Apr 8, 2025 | 48.90 | 48.90 | 45.64 | 45.85 | 44.45 | 1.89% | 18,763 |
| Apr 7, 2025 | 46.80 | 46.80 | 44.67 | 45.00 | 43.63 | -6.48% | 7,495 |
| Apr 4, 2025 | 48.75 | 49.33 | 48.12 | 48.12 | 46.66 | -6.17% | 15,616 |
| Apr 3, 2025 | 51.51 | 51.73 | 51.28 | 51.28 | 49.72 | 1.61% | 7,934 |
| Apr 2, 2025 | 50.10 | 50.50 | 50.06 | 50.47 | 48.93 | 0.62% | 21,982 |
| Apr 1, 2025 | 50.17 | 50.24 | 49.95 | 50.16 | 48.63 | 0.97% | 3,915 |
| Mar 31, 2025 | 50.00 | 50.00 | 49.13 | 49.68 | 48.17 | -0.56% | 31,745 |
| Mar 28, 2025 | 50.10 | 50.10 | 49.85 | 49.96 | 48.44 | -0.21% | 2,208 |
| Mar 27, 2025 | 49.80 | 50.07 | 49.60 | 50.07 | 48.54 | 1.29% | 3,559 |
| Mar 26, 2025 | 49.99 | 50.06 | 49.27 | 49.43 | 47.92 | -0.40% | 2,117 |
| Mar 25, 2025 | 49.69 | 49.77 | 49.41 | 49.63 | 48.11 | 0.75% | 4,938 |
| Mar 24, 2025 | 49.29 | 50.01 | 49.14 | 49.26 | 47.76 | 0.87% | 3,214 |
| Mar 21, 2025 | 48.86 | 49.50 | 48.83 | 48.83 | 47.34 | -0.53% | 5,627 |
| Mar 20, 2025 | 48.48 | 49.35 | 48.48 | 49.09 | 47.60 | -0.36% | 2,370 |
| Mar 19, 2025 | 49.11 | 49.27 | 49.11 | 49.27 | 47.77 | -1.56% | 3,022 |
| Mar 18, 2025 | 50.07 | 50.19 | 49.97 | 50.05 | 48.52 | 1.58% | 16,489 |
| Mar 17, 2025 | 49.23 | 50.22 | 49.23 | 49.27 | 47.77 | -0.71% | 3,532 |
| Mar 14, 2025 | 49.65 | 50.36 | 49.44 | 49.62 | 48.11 | 0.22% | 3,626 |
| Mar 13, 2025 | 50.00 | 50.01 | 49.35 | 49.51 | 48.00 | 0.59% | 3,589 |
| Mar 12, 2025 | 49.58 | 49.58 | 49.17 | 49.22 | 47.72 | 0.95% | 4,135 |
| Mar 11, 2025 | 48.75 | 49.39 | 48.41 | 48.76 | 47.27 | 0.99% | 3,387 |
| Mar 10, 2025 | 47.88 | 48.34 | 47.88 | 48.28 | 46.81 | -0.47% | 4,364 |
| Mar 7, 2025 | 47.94 | 48.51 | 47.94 | 48.51 | 47.03 | 1.61% | 12,108 |
| Mar 6, 2025 | 48.20 | 48.30 | 47.55 | 47.74 | 46.29 | -0.95% | 1,834 |
| Mar 5, 2025 | 47.80 | 48.20 | 47.80 | 48.20 | 46.73 | 3.04% | 2,935 |
| Mar 4, 2025 | 46.47 | 46.98 | 46.45 | 46.78 | 45.36 | 2.13% | 5,303 |
| Mar 3, 2025 | 46.08 | 46.42 | 45.58 | 45.81 | 44.41 | 3.74% | 5,245 |
| Feb 28, 2025 | 44.42 | 44.52 | 43.98 | 44.16 | 42.81 | 0.20% | 4,567 |