Comparing Back to the side-by-side chart ↗
Hannover Rück SE (HNR1.DE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +10.6% vs the 50-day and +16.8% vs the 200-day average, 0.1% below the 52-week high and +30.7% off the 52-week low; a golden cross printed 60 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Hannover Rück SE trades 10.6% above its 50-day and 16.8% above its 200-day moving average. (as of 2026-10-30)
Hannover Rück reinsures other insurers, taking on some of their property, casualty, life and health risk in exchange for premium. It covers areas such as natural catastrophe, aviation, credit, cyber and longevity, alongside financing tools that help insurers manage capital and solvency requirements.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HNR1.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 288.00 | 290.40 | 287.60 | 290.00 | +2.04% | 170,458 |
| 2026-10-29 | 281.60 | 285.40 | 281.60 | 284.20 | +0.92% | 124,328 |
| 2026-10-28 | 281.20 | 282.20 | 278.40 | 281.60 | +0.57% | 94,291 |
| 2026-10-27 | 280.00 | 282.60 | 278.80 | 280.00 | -0.28% | 93,667 |
| 2026-10-26 | 280.80 | 283.20 | 278.20 | 280.80 | +0.21% | 95,037 |
| 2026-10-23 | 283.00 | 283.20 | 278.60 | 280.20 | -0.92% | 111,824 |
| 2026-10-22 | 278.00 | 282.80 | 278.00 | 282.80 | +1.87% | 142,007 |
| 2026-10-21 | 274.40 | 277.60 | 273.80 | 277.60 | +0.65% | 106,550 |
| 2026-10-20 | 274.80 | 277.20 | 271.40 | 275.80 | +0.88% | 133,785 |
| 2026-10-19 | 273.00 | 274.80 | 272.00 | 273.40 | -0.36% | 98,721 |
| 2026-10-16 | 272.20 | 274.40 | 270.80 | 274.40 | +0.88% | 131,702 |
| 2026-10-15 | 271.00 | 277.20 | 270.80 | 272.00 | +1.34% | 225,448 |
| 2026-10-14 | 268.80 | 269.00 | 263.20 | 268.40 | -0.37% | 152,680 |
| 2026-10-13 | 269.20 | 270.80 | 268.80 | 269.40 | +0.90% | 93,146 |
| 2026-10-12 | 264.80 | 268.20 | 264.80 | 267.00 | +1.44% | 79,333 |
| 2026-10-09 | 264.00 | 265.80 | 263.20 | 263.20 | +0.30% | 89,455 |
| 2026-10-08 | 261.80 | 264.80 | 261.60 | 262.40 | +0.15% | 114,436 |
| 2026-10-07 | 258.20 | 262.00 | 258.00 | 262.00 | +1.24% | 147,266 |
| 2026-10-06 | 257.40 | 259.40 | 254.80 | 258.80 | +1.33% | 145,248 |
| 2026-10-05 | 255.40 | 256.20 | 253.60 | 255.40 | +0.16% | 100,931 |
| 2026-10-02 | 250.00 | 256.80 | 249.40 | 255.00 | +1.67% | 135,865 |
| 2026-10-01 | 247.40 | 251.00 | 246.80 | 250.80 | -0.63% | 220,527 |
| 2026-09-30 | 257.40 | 257.80 | 252.00 | 252.40 | -1.48% | 156,648 |
| 2026-09-29 | 257.00 | 258.80 | 255.80 | 256.20 | -1.00% | 94,530 |
| 2026-09-28 | 259.80 | 260.40 | 257.80 | 258.80 | +0.39% | 91,016 |
| 2026-09-25 | 259.80 | 260.80 | 256.40 | 257.80 | -0.46% | 155,342 |
| 2026-09-24 | 252.20 | 259.00 | 251.80 | 259.00 | +2.21% | 148,686 |
| 2026-09-23 | 253.60 | 255.40 | 252.20 | 253.40 | +0.32% | 103,097 |
| 2026-09-22 | 255.20 | 255.80 | 251.20 | 252.60 | -0.79% | 105,577 |
| 2026-09-21 | 252.40 | 255.20 | 250.00 | 254.60 | +0.87% | 95,139 |
| 2026-09-18 | 254.80 | 255.00 | 251.40 | 252.40 | -1.10% | 378,043 |
| 2026-09-17 | 255.80 | 258.20 | 255.20 | 255.20 | -0.23% | 109,825 |
| 2026-09-16 | 254.80 | 256.00 | 253.80 | 255.80 | +0.16% | 118,437 |
| 2026-09-15 | 253.40 | 256.80 | 252.80 | 255.40 | +0.55% | 113,587 |
| 2026-09-14 | 251.80 | 255.60 | 251.60 | 254.00 | +1.44% | 101,786 |
| 2026-09-11 | 251.60 | 253.00 | 249.80 | 250.40 | +0.56% | 124,250 |
| 2026-09-10 | 246.80 | 251.60 | 246.80 | 249.00 | +1.30% | 160,395 |
| 2026-09-09 | 247.20 | 247.40 | 243.80 | 245.80 | -0.65% | 130,094 |
| 2026-09-08 | 253.20 | 254.40 | 247.40 | 247.40 | -2.44% | 201,311 |
| 2026-09-07 | 259.20 | 259.60 | 253.40 | 253.60 | -2.69% | 138,579 |
| 2026-09-04 | 262.00 | 262.80 | 260.40 | 260.60 | -1.06% | 197,454 |
| 2026-09-03 | 260.60 | 263.40 | 260.60 | 263.40 | +1.23% | 159,748 |
| 2026-09-02 | 259.40 | 261.00 | 258.80 | 260.20 | +0.31% | 94,152 |
| 2026-09-01 | 258.20 | 260.20 | 257.80 | 259.40 | +0.46% | 118,075 |
| 2026-08-31 | 258.60 | 258.80 | 256.80 | 258.20 | +0.31% | 169,167 |
| 2026-08-28 | 257.00 | 258.40 | 255.00 | 257.40 | +0.55% | 98,464 |
| 2026-08-27 | 255.00 | 257.00 | 254.00 | 256.00 | +0.23% | 162,067 |
| 2026-08-26 | 254.40 | 256.20 | 254.00 | 255.40 | +0.63% | 103,284 |
| 2026-08-25 | 251.60 | 254.60 | 251.40 | 253.80 | +0.63% | 91,951 |
| 2026-08-24 | 251.40 | 252.40 | 248.80 | 252.20 | +0.56% | 65,254 |
| 2026-08-21 | 250.20 | 252.40 | 249.00 | 250.80 | +0.56% | 142,345 |
| 2026-08-20 | 250.80 | 251.00 | 248.00 | 249.40 | -0.48% | 92,125 |
| 2026-08-19 | 255.60 | 256.20 | 250.60 | 250.60 | -2.19% | 114,551 |
| 2026-08-18 | 255.20 | 257.00 | 254.20 | 256.20 | +0.87% | 156,835 |
| 2026-08-17 | 251.60 | 255.40 | 251.60 | 254.00 | +0.24% | 92,720 |
| 2026-08-14 | 251.40 | 255.40 | 251.00 | 253.40 | +1.69% | 111,162 |
| 2026-08-13 | 249.60 | 251.20 | 247.40 | 249.20 | -0.32% | 111,468 |
| 2026-08-12 | 251.00 | 252.20 | 247.80 | 250.00 | -0.16% | 157,042 |
| 2026-08-11 | 253.00 | 253.40 | 249.60 | 250.40 | -0.79% | 128,122 |
| 2026-08-10 | 253.40 | 253.60 | 250.40 | 252.40 | -0.47% | 94,056 |
| 2026-08-07 | 249.80 | 254.60 | 248.40 | 253.60 | +0.48% | 135,966 |
| 2026-08-06 | 251.00 | 253.20 | 248.20 | 252.40 | +1.37% | 107,201 |
| 2026-08-05 | 247.20 | 250.00 | 245.80 | 249.00 | +0.65% | 128,561 |
| 2026-08-04 | 250.40 | 250.40 | 246.60 | 247.40 | -1.36% | 118,416 |
| 2026-08-03 | 249.60 | 252.80 | 248.80 | 250.80 | +0.08% | 142,750 |
| 2026-07-31 | 253.40 | 254.00 | 250.00 | 250.60 | -0.71% | 139,751 |
| 2026-07-30 | 256.00 | 257.60 | 252.00 | 252.40 | -1.48% | 125,142 |
| 2026-07-29 | 258.00 | 258.00 | 252.60 | 256.20 | -0.62% | 142,984 |
| 2026-07-28 | 256.00 | 258.40 | 254.60 | 257.80 | +0.23% | 132,624 |
| 2026-07-27 | 253.80 | 258.00 | 253.60 | 257.20 | +1.58% | 122,876 |
| 2026-07-24 | 251.60 | 253.20 | 248.80 | 253.20 | +1.52% | 95,953 |
| 2026-07-23 | 247.60 | 249.60 | 244.20 | 249.40 | +0.48% | 119,582 |
| 2026-07-22 | 248.60 | 251.80 | 247.20 | 248.20 | +0.49% | 123,554 |
| 2026-07-21 | 253.40 | 253.60 | 246.00 | 247.00 | -2.60% | 112,572 |
| 2026-07-20 | 254.80 | 256.20 | 250.80 | 253.60 | -0.55% | 113,747 |
| 2026-07-17 | 252.40 | 256.00 | 252.40 | 255.00 | +1.19% | 115,371 |
| 2026-07-16 | 249.00 | 252.20 | 247.00 | 252.00 | +0.64% | 100,224 |
| 2026-07-15 | 252.60 | 253.00 | 248.20 | 250.40 | -1.03% | 188,600 |
| 2026-07-14 | 252.00 | 253.60 | 250.40 | 253.00 | +0.40% | 122,202 |
| 2026-07-13 | 251.40 | 253.80 | 251.20 | 252.00 | +0.80% | 117,891 |
| 2026-07-10 | 250.40 | 252.80 | 249.40 | 250.00 | -0.24% | 106,708 |
| 2026-07-09 | 250.00 | 251.00 | 248.80 | 250.60 | -0.32% | 140,610 |
| 2026-07-08 | 248.20 | 251.40 | 245.20 | 251.40 | +0.80% | 243,333 |
| 2026-07-07 | 246.00 | 249.80 | 244.80 | 249.40 | +2.38% | 141,858 |
| 2026-07-06 | 246.00 | 247.40 | 243.60 | 243.60 | -0.25% | 112,696 |
| 2026-07-03 | 247.20 | 247.80 | 243.40 | 244.20 | -0.97% | 110,639 |
| 2026-07-02 | 245.00 | 247.80 | 242.80 | 246.60 | +1.31% | 127,321 |
| 2026-07-01 | 242.40 | 243.80 | 239.80 | 243.40 | +0.41% | 116,131 |
| 2026-06-30 | 240.60 | 242.80 | 240.40 | 242.40 | +0.83% | 144,876 |
| 2026-06-29 | 238.80 | 241.00 | 236.80 | 240.40 | +0.84% | 140,152 |
| 2026-06-26 | 237.60 | 239.00 | 236.60 | 238.40 | +0.17% | 107,742 |
| 2026-06-25 | 236.00 | 239.40 | 235.80 | 238.00 | +0.00% | 121,132 |
| 2026-06-24 | 234.00 | 238.20 | 232.80 | 238.00 | +0.85% | 114,115 |
| 2026-06-23 | 236.20 | 236.80 | 233.40 | 236.00 | -0.08% | 129,033 |
| 2026-06-22 | 235.20 | 236.40 | 233.20 | 236.20 | +0.85% | 166,323 |
| 2026-06-19 | 232.80 | 234.20 | 232.20 | 234.20 | +0.86% | 476,027 |
| 2026-06-18 | 232.00 | 232.80 | 230.00 | 232.20 | +0.52% | 128,903 |
| 2026-06-17 | 232.20 | 232.40 | 228.20 | 231.00 | -0.52% | 153,812 |
| 2026-06-16 | 231.00 | 232.40 | 229.20 | 232.20 | +1.22% | 126,538 |
| 2026-06-15 | 231.00 | 231.40 | 228.00 | 229.40 | +0.53% | 140,389 |
| 2026-06-12 | 230.60 | 233.00 | 228.20 | 228.20 | -1.21% | 180,402 |
| 2026-06-11 | 231.20 | 232.60 | 229.20 | 231.00 | +0.09% | 132,812 |
| 2026-06-10 | 228.40 | 231.20 | 227.60 | 230.80 | +1.14% | 138,944 |
| 2026-06-09 | 224.00 | 228.20 | 224.00 | 228.20 | +1.33% | 146,813 |
| 2026-06-08 | 227.80 | 229.20 | 224.80 | 225.20 | -0.88% | 141,062 |
| 2026-06-05 | 226.00 | 228.20 | 225.60 | 227.20 | +0.98% | 211,003 |
| 2026-06-04 | 225.40 | 229.20 | 224.40 | 225.00 | +0.27% | 209,156 |
| 2026-06-03 | 224.80 | 226.20 | 224.00 | 224.40 | -0.36% | 154,216 |
| 2026-06-02 | 226.40 | 227.60 | 223.40 | 225.20 | -0.97% | 172,655 |
| 2026-06-01 | 230.20 | 231.20 | 227.00 | 227.40 | -2.15% | 236,423 |
| 2026-05-29 | 236.20 | 236.20 | 231.20 | 232.40 | -1.02% | 500,839 |
| 2026-05-28 | 238.60 | 238.60 | 234.80 | 234.80 | -2.25% | 193,752 |
| 2026-05-27 | 242.20 | 243.40 | 240.20 | 240.20 | -0.74% | 125,877 |
| 2026-05-26 | 244.40 | 245.20 | 241.60 | 242.00 | -0.90% | 93,158 |
| 2026-05-25 | 241.80 | 244.60 | 241.80 | 244.20 | +1.16% | 56,327 |
| 2026-05-22 | 242.20 | 244.60 | 241.20 | 241.40 | -0.90% | 171,580 |
| 2026-05-21 | 246.80 | 249.20 | 241.80 | 243.60 | -1.62% | 205,993 |
| 2026-05-20 | 245.80 | 248.60 | 244.80 | 247.60 | -0.08% | 132,137 |
| 2026-05-19 | 243.00 | 248.60 | 242.40 | 247.80 | +2.40% | 195,928 |
| 2026-05-18 | 237.80 | 243.80 | 237.20 | 242.00 | +1.94% | 192,139 |
| 2026-05-15 | 236.40 | 239.60 | 236.40 | 237.40 | +0.59% | 198,343 |
| 2026-05-14 | 235.00 | 237.20 | 234.80 | 236.00 | +0.43% | 183,359 |
| 2026-05-13 | 234.40 | 236.40 | 233.80 | 235.00 | -0.09% | 223,998 |
| 2026-05-12 | 238.00 | 239.20 | 233.20 | 235.20 | -1.26% | 311,209 |
| 2026-05-11 | 238.20 | 242.20 | 236.20 | 238.20 | -2.62% | 380,115 |
| 2026-05-08 | 246.00 | 246.80 | 244.00 | 244.60 | -1.21% | 229,730 |
| 2026-05-07 | 247.80 | 247.80 | 244.40 | 247.60 | -4.92% | 324,247 |
| 2026-05-06 | 258.00 | 260.80 | 256.40 | 260.40 | +1.88% | 230,867 |
| 2026-05-05 | 255.80 | 257.20 | 253.20 | 255.60 | +0.00% | 233,865 |
| 2026-05-04 | 257.40 | 258.80 | 255.20 | 255.60 | -0.78% | 144,411 |
| 2026-04-30 | 253.00 | 259.20 | 251.80 | 257.60 | +0.55% | 222,996 |
| 2026-04-29 | 265.20 | 265.60 | 254.00 | 256.20 | -3.54% | 236,448 |
| 2026-04-28 | 266.80 | 268.60 | 265.00 | 265.60 | +0.23% | 97,975 |
| 2026-04-27 | 271.20 | 272.00 | 263.40 | 265.00 | -2.57% | 205,361 |
| 2026-04-24 | 272.60 | 274.60 | 270.80 | 272.00 | -1.02% | 97,668 |
| 2026-04-23 | 276.20 | 276.80 | 271.80 | 274.80 | -0.72% | 140,218 |
| 2026-04-22 | 278.20 | 281.20 | 275.40 | 276.80 | -0.50% | 176,781 |
| 2026-04-21 | 277.00 | 280.00 | 276.60 | 278.20 | +0.22% | 84,401 |
| 2026-04-20 | 274.60 | 278.60 | 274.00 | 277.60 | +0.73% | 129,221 |
| 2026-04-17 | 276.00 | 277.80 | 274.80 | 275.60 | +0.22% | 202,064 |
| 2026-04-16 | 273.80 | 275.60 | 273.00 | 275.00 | +0.15% | 113,181 |
| 2026-04-15 | 273.80 | 274.60 | 271.00 | 274.60 | +0.88% | 138,877 |
| 2026-04-14 | 274.00 | 274.00 | 272.00 | 272.20 | -0.58% | 188,320 |
| 2026-04-13 | 274.00 | 274.00 | 270.20 | 273.80 | +0.37% | 140,987 |
| 2026-04-10 | 277.00 | 277.40 | 272.00 | 272.80 | -1.45% | 131,597 |
| 2026-04-09 | 274.00 | 276.80 | 272.80 | 276.80 | +1.76% | 147,628 |
| 2026-04-08 | 278.20 | 278.20 | 266.60 | 272.00 | +0.00% | 170,412 |
| 2026-04-07 | 271.20 | 274.40 | 269.80 | 272.00 | +0.82% | 184,344 |
| 2026-04-02 | 267.40 | 270.20 | 266.00 | 269.80 | +1.20% | 133,472 |
| 2026-04-01 | 268.40 | 269.20 | 265.40 | 266.60 | -0.45% | 202,114 |
| 2026-03-31 | 266.40 | 268.60 | 266.00 | 267.80 | +0.83% | 234,177 |
| 2026-03-30 | 258.00 | 265.60 | 257.40 | 265.60 | +3.03% | 133,339 |
| 2026-03-27 | 257.40 | 259.20 | 256.20 | 257.80 | +0.55% | 110,363 |
| 2026-03-26 | 255.60 | 257.80 | 254.00 | 256.40 | -0.47% | 112,067 |
| 2026-03-25 | 257.80 | 259.60 | 256.40 | 257.60 | +0.86% | 138,422 |
| 2026-03-24 | 256.60 | 258.60 | 254.80 | 255.40 | -0.08% | 129,589 |
| 2026-03-23 | 256.00 | 261.20 | 254.80 | 255.60 | -1.69% | 233,921 |
| 2026-03-20 | 265.00 | 266.20 | 260.00 | 260.00 | -1.74% | 280,315 |
| 2026-03-19 | 267.00 | 269.40 | 262.80 | 264.60 | -1.05% | 180,474 |
| 2026-03-18 | 273.80 | 273.80 | 266.80 | 267.40 | -2.34% | 178,948 |
| 2026-03-17 | 262.80 | 273.80 | 261.80 | 273.80 | +4.03% | 339,852 |
| 2026-03-16 | 260.60 | 265.00 | 259.40 | 263.20 | +0.77% | 176,046 |
| 2026-03-13 | 259.00 | 263.40 | 258.20 | 261.20 | +1.08% | 198,356 |
| 2026-03-12 | 250.20 | 259.60 | 247.80 | 258.40 | +4.45% | 222,955 |
| 2026-03-11 | 247.60 | 249.00 | 246.20 | 247.40 | -0.40% | 145,640 |
| 2026-03-10 | 250.00 | 251.40 | 248.40 | 248.40 | +0.81% | 134,777 |
| 2026-03-09 | 248.80 | 250.80 | 245.60 | 246.40 | -0.96% | 113,590 |
| 2026-03-06 | 252.00 | 253.40 | 246.40 | 248.80 | -1.27% | 161,782 |
| 2026-03-05 | 250.60 | 252.80 | 249.60 | 252.00 | +0.24% | 124,843 |
| 2026-03-04 | 249.20 | 252.00 | 249.20 | 251.40 | +1.70% | 121,544 |
| 2026-03-03 | 252.00 | 252.40 | 246.20 | 247.20 | -3.51% | 191,999 |
| 2026-03-02 | 251.80 | 256.60 | 249.40 | 256.20 | -0.62% | 167,387 |
| 2026-02-27 | 255.00 | 258.20 | 254.60 | 257.80 | +1.34% | 168,778 |
| 2026-02-26 | 253.20 | 254.80 | 249.20 | 254.40 | +0.55% | 123,520 |
| 2026-02-25 | 254.00 | 255.00 | 252.80 | 253.00 | +0.16% | 88,096 |
| 2026-02-24 | 249.20 | 255.00 | 248.00 | 252.60 | +1.36% | 134,188 |
| 2026-02-23 | 251.40 | 253.40 | 249.20 | 249.20 | -0.80% | 110,721 |
| 2026-02-20 | 249.00 | 251.40 | 248.40 | 251.20 | +0.88% | 123,532 |
| 2026-02-19 | 245.00 | 249.00 | 244.60 | 249.00 | +1.55% | 111,663 |
| 2026-02-18 | 248.80 | 249.00 | 243.80 | 245.20 | -1.05% | 147,757 |
| 2026-02-17 | 245.80 | 250.00 | 245.60 | 247.80 | +0.81% | 161,310 |
| 2026-02-16 | 248.20 | 248.40 | 245.80 | 245.80 | -0.32% | 86,141 |
| 2026-02-13 | 250.00 | 251.40 | 246.00 | 246.60 | -1.44% | 110,982 |
| 2026-02-12 | 244.20 | 250.80 | 244.20 | 250.20 | +2.63% | 212,770 |
| 2026-02-11 | 242.60 | 245.80 | 241.60 | 243.80 | +0.66% | 127,596 |
| 2026-02-10 | 243.00 | 244.80 | 242.00 | 242.20 | -1.14% | 146,570 |
| 2026-02-09 | 247.20 | 249.00 | 245.00 | 245.00 | -1.37% | 116,768 |
| 2026-02-06 | 249.60 | 249.80 | 246.80 | 248.40 | +0.08% | 82,427 |
| 2026-02-05 | 246.00 | 249.40 | 241.20 | 248.20 | +0.16% | 154,448 |
| 2026-02-04 | 243.60 | 250.40 | 243.60 | 247.80 | +2.06% | 224,334 |
| 2026-02-03 | 245.00 | 245.20 | 240.40 | 242.80 | -0.57% | 131,860 |
| 2026-02-02 | 241.40 | 244.60 | 241.00 | 244.20 | +2.26% | 184,363 |
| 2026-01-30 | 239.00 | 240.80 | 237.80 | 238.80 | +0.42% | 152,662 |
| 2026-01-29 | 238.20 | 239.20 | 236.20 | 237.80 | +0.68% | 107,031 |
| 2026-01-28 | 236.40 | 236.80 | 234.40 | 236.20 | -0.25% | 102,786 |
| 2026-01-27 | 238.00 | 239.00 | 235.80 | 236.80 | -0.08% | 129,999 |
| 2026-01-26 | 236.00 | 237.40 | 233.00 | 237.00 | +1.11% | 123,419 |
| 2026-01-23 | 235.40 | 236.20 | 233.00 | 234.40 | -0.42% | 153,914 |
| 2026-01-22 | 239.60 | 241.80 | 235.40 | 235.40 | -0.59% | 258,114 |
| 2026-01-21 | 240.20 | 241.20 | 236.60 | 236.80 | -2.31% | 190,205 |
| 2026-01-20 | 244.20 | 244.80 | 241.40 | 242.40 | -0.66% | 160,327 |
| 2026-01-19 | 243.00 | 245.60 | 243.00 | 244.00 | -0.25% | 93,644 |
| 2026-01-16 | 242.80 | 245.40 | 242.00 | 244.60 | +0.33% | 102,005 |
| 2026-01-15 | 244.80 | 245.60 | 242.60 | 243.80 | -0.33% | 124,556 |
| 2026-01-14 | 240.40 | 244.80 | 239.40 | 244.60 | +1.07% | 181,138 |
| 2026-01-13 | 246.40 | 246.60 | 241.80 | 242.00 | -1.87% | 163,576 |
| 2026-01-12 | 246.80 | 248.00 | 244.40 | 246.60 | -0.24% | 184,595 |
| 2026-01-09 | 247.20 | 248.80 | 244.40 | 247.20 | -1.20% | 206,681 |
| 2026-01-08 | 247.40 | 251.20 | 246.80 | 250.20 | +0.97% | 150,755 |
| 2026-01-07 | 250.40 | 250.80 | 245.20 | 247.80 | -1.04% | 357,671 |
| 2026-01-06 | 257.20 | 259.00 | 250.40 | 250.40 | -2.57% | 146,815 |
| 2026-01-05 | 259.00 | 259.20 | 251.20 | 257.00 | +0.08% | 208,511 |
| 2026-01-02 | 265.20 | 266.40 | 256.80 | 256.80 | -3.53% | 176,293 |
| 2025-12-30 | 267.60 | 267.80 | 265.40 | 266.20 | -0.15% | 62,757 |
| 2025-12-29 | 267.60 | 267.60 | 264.60 | 266.60 | -0.07% | 82,116 |
| 2025-12-23 | 266.20 | 267.80 | 265.80 | 266.80 | +0.53% | 47,882 |
| 2025-12-22 | 263.00 | 265.60 | 262.40 | 265.40 | +0.84% | 58,110 |
| 2025-12-19 | 261.40 | 264.40 | 261.20 | 263.20 | +0.92% | 207,961 |
| 2025-12-18 | 258.40 | 261.20 | 257.20 | 260.80 | +0.46% | 90,304 |
| 2025-12-17 | 262.80 | 262.80 | 258.60 | 259.60 | -0.61% | 93,240 |
| 2025-12-16 | 263.20 | 263.40 | 260.80 | 261.20 | -0.23% | 64,207 |
| 2025-12-15 | 261.80 | 262.40 | 260.20 | 261.80 | +0.61% | 78,000 |
| 2025-12-12 | 258.20 | 261.20 | 257.80 | 260.20 | +0.85% | 101,975 |
| 2025-12-11 | 257.40 | 259.00 | 256.40 | 258.00 | +0.62% | 67,361 |
| 2025-12-10 | 253.60 | 256.80 | 251.80 | 256.40 | +1.18% | 151,103 |
| 2025-12-09 | 251.80 | 254.60 | 251.80 | 253.40 | +1.04% | 64,648 |
| 2025-12-08 | 250.00 | 252.80 | 248.80 | 250.80 | -0.71% | 102,164 |
| 2025-12-05 | 250.20 | 253.80 | 249.40 | 252.60 | -0.71% | 107,610 |
| 2025-12-04 | 252.60 | 255.20 | 251.80 | 254.40 | +1.19% | 104,308 |
| 2025-12-03 | 255.00 | 255.20 | 251.40 | 251.40 | -1.95% | 100,553 |
| 2025-12-02 | 257.60 | 257.80 | 256.00 | 256.40 | -0.23% | 64,244 |
| 2025-12-01 | 260.40 | 260.60 | 256.20 | 257.00 | -0.93% | 76,269 |
| 2025-11-28 | 259.40 | 259.40 | 256.40 | 259.40 | +0.23% | 65,072 |
| 2025-11-27 | 258.60 | 259.80 | 257.40 | 258.80 | +0.47% | 49,189 |
| 2025-11-26 | 258.20 | 258.80 | 257.20 | 257.60 | -0.31% | 56,959 |
| 2025-11-25 | 255.00 | 258.80 | 252.80 | 258.40 | +1.33% | 86,926 |
| 2025-11-24 | 255.60 | 256.40 | 253.60 | 255.00 | +0.16% | 318,769 |
| 2025-11-21 | 254.00 | 255.40 | 253.20 | 254.60 | +0.00% | 115,644 |
| 2025-11-20 | 253.20 | 254.60 | 252.80 | 254.60 | +0.87% | 82,580 |
| 2025-11-19 | 254.60 | 255.20 | 252.40 | 252.40 | -1.10% | 109,265 |
| 2025-11-18 | 254.40 | 255.40 | 253.40 | 255.20 | -0.78% | 101,781 |
| 2025-11-17 | 259.80 | 259.80 | 255.80 | 257.20 | -0.69% | 85,927 |
| 2025-11-14 | 260.80 | 261.40 | 256.40 | 259.00 | -0.77% | 136,523 |
| 2025-11-13 | 260.00 | 262.80 | 259.20 | 261.00 | +1.16% | 77,720 |
| 2025-11-12 | 261.00 | 262.60 | 258.00 | 258.00 | -0.62% | 71,210 |
| 2025-11-11 | 258.60 | 262.00 | 257.40 | 259.60 | +0.85% | 108,748 |
| 2025-11-10 | 254.00 | 260.00 | 252.20 | 257.40 | +3.54% | 181,425 |
| 2025-11-07 | 250.00 | 250.60 | 246.20 | 248.60 | -0.48% | 79,569 |
| 2025-11-06 | 253.20 | 253.20 | 248.40 | 249.80 | -1.26% | 88,304 |
| 2025-11-05 | 248.20 | 253.00 | 247.80 | 253.00 | +1.93% | 101,383 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.02%). Worst month: May (-5.39%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Hannover Rück SE's (HNR1.DE) latest close?
290.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is HNR1.DE's 52-week high and low?
290.40 high and 223.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Hannover Rück SE's strongest and weakest month historically?
Historically, HNR1.DE's strongest calendar month has been Nov (average +5.02%) and its weakest May (average -5.39%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is the current Closelooknet signal on HNR1.DE?
Uptrend stack intact: Trades +10.6% vs the 50-day and +16.8% vs the 200-day average, 0.1% below the 52-week high and +30.7% off the 52-week low; a golden cross printed 60 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is HNR1.DE above its 50-day and 200-day moving averages?
Hannover Rück SE trades 10.6% above its 50-day and 16.8% above its 200-day moving average (6.2% above its 20-day). As of 2026-10-30.