OTC Markets OTCPK - Delayed Quote
USD
Hannover Rück SE (HVRRF)
328.24
+11.42
(+3.60%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
328.24
328.24
328.24
328.24
328.24
2
Oct 30, 2026
316.83
316.83
316.83
316.83
316.83
-
Oct 29, 2026
316.83
316.83
316.83
316.83
316.83
2
Oct 28, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 27, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 26, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 23, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 22, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 21, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 20, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 19, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 16, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 15, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 14, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 13, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 12, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 9, 2026
295.00
295.00
295.00
295.00
295.00
-
Oct 8, 2026
295.00
295.00
295.00
295.00
295.00
8
Oct 7, 2026
291.63
291.63
291.63
291.63
291.63
-
Oct 6, 2026
291.63
291.63
291.63
291.63
291.63
-
Oct 5, 2026
291.63
291.63
291.63
291.63
291.63
-
Oct 2, 2026
291.63
291.63
291.63
291.63
291.63
-
Oct 1, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 30, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 29, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 28, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 25, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 24, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 23, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 22, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 21, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 18, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 17, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 16, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 15, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 14, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 11, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 10, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 9, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 8, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 4, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 3, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 2, 2026
291.63
291.63
291.63
291.63
291.63
-
Sep 1, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 31, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 28, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 27, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 26, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 25, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 24, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 21, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 20, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 19, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 18, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 17, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 14, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 13, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 12, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 11, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 10, 2026
291.63
291.63
291.63
291.63
291.63
-
Aug 7, 2026
291.63
291.63
291.63
291.63
291.63
5
Aug 6, 2026
286.81
286.81
286.81
286.81
286.81
-
Aug 5, 2026
286.81
286.81
286.81
286.81
286.81
-
Aug 4, 2026
286.81
286.81
286.81
286.81
286.81
-
Aug 3, 2026
286.81
286.81
286.81
286.81
286.81
2
Jul 31, 2026
285.02
293.63
285.02
293.63
293.63
53
Jul 30, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 29, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 28, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 27, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 24, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 23, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 22, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 21, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 20, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 17, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 16, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 15, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 14, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 13, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 10, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 9, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 8, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 7, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 6, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 2, 2026
274.90
274.90
274.90
274.90
274.90
-
Jul 1, 2026
274.90
274.90
274.90
274.90
274.90
-
Jun 30, 2026
274.90
274.90
274.90
274.90
274.90
-
Jun 29, 2026
274.90
274.90
274.90
274.90
274.90
9
Jun 26, 2026
270.00
270.00
270.00
270.00
270.00
-
Jun 25, 2026
270.00
270.00
270.00
270.00
270.00
-
Jun 24, 2026
270.00
270.00
270.00
270.00
270.00
5
Jun 23, 2026
275.00
275.00
275.00
275.00
275.00
-
Jun 22, 2026
275.00
275.00
275.00
275.00
275.00
3
Jun 18, 2026
267.08
267.08
267.08
267.08
267.08
-
Jun 17, 2026
270.00
270.00
267.08
267.08
267.08
8
Jun 16, 2026
275.51
275.51
275.51
275.51
275.51
50
Jun 15, 2026
262.33
262.33
262.33
262.33
262.33
-
Jun 12, 2026
262.33
262.33
262.33
262.33
262.33
-
Jun 11, 2026
262.33
262.33
262.33
262.33
262.33
-
Jun 10, 2026
262.33
262.33
262.33
262.33
262.33
-
Jun 9, 2026
268.18
268.18
262.33
262.33
262.33
2
Jun 8, 2026
271.70
271.70
271.70
271.70
271.70
-
Jun 5, 2026
271.70
271.70
271.70
271.70
271.70
-
Jun 4, 2026
271.70
271.70
271.70
271.70
271.70
-
Jun 3, 2026
271.70
271.70
271.70
271.70
271.70
-
Jun 2, 2026
271.70
271.70
271.70
271.70
271.70
-
Jun 1, 2026
271.70
271.70
271.70
271.70
271.70
-
May 29, 2026
271.70
271.70
271.70
271.70
271.70
-
May 28, 2026
271.70
271.70
271.70
271.70
271.70
-
May 27, 2026
271.70
271.70
271.70
271.70
271.70
-
May 26, 2026
271.70
271.70
271.70
271.70
271.70
-
May 22, 2026
277.18
277.18
271.70
271.70
271.70
111
May 21, 2026
291.33
291.33
291.33
291.33
291.33
-
May 20, 2026
291.33
291.33
291.33
291.33
291.33
2
May 19, 2026
282.15
282.15
282.15
282.15
282.15
-
May 18, 2026
282.15
282.15
282.15
282.15
282.15
-
May 15, 2026
282.15
282.15
282.15
282.15
282.15
-
May 14, 2026
282.15
282.15
282.15
282.15
282.15
1
May 13, 2026
282.52
282.52
282.52
282.52
282.52
5
May 12, 2026
294.93
294.93
294.93
294.93
294.93
-
May 11, 2026
294.93
294.93
294.93
294.93
294.93
-
May 8, 2026
294.93
294.93
294.93
294.93
294.93
4
May 7, 2026
13.983667
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
325.00
325.00
325.00
325.00
325.00
-
May 6, 2026
325.00
325.00
325.00
325.00
312.50
-
May 5, 2026
325.00
325.00
325.00
325.00
312.50
-
May 4, 2026
325.00
325.00
325.00
325.00
312.50
-
May 1, 2026
325.00
325.00
325.00
325.00
312.50
-
Apr 30, 2026
325.00
325.00
325.00
325.00
312.50
-
Apr 29, 2026
325.00
325.00
325.00
325.00
312.50
-
Apr 28, 2026
325.00
325.00
325.00
325.00
312.50
-
Apr 27, 2026
325.00
325.00
325.00
325.00
312.50
-
Apr 24, 2026
325.00
325.00
325.00
325.00
312.50
-
Apr 23, 2026
325.00
325.00
325.00
325.00
312.50
305
Apr 22, 2026
326.05
326.05
326.05
326.05
313.51
45
Apr 21, 2026
320.00
320.00
320.00
320.00
307.69
-
Apr 20, 2026
320.00
320.00
320.00
320.00
307.69
-
Apr 17, 2026
320.00
320.00
320.00
320.00
307.69
-
Apr 16, 2026
320.00
320.00
320.00
320.00
307.69
-
Apr 15, 2026
320.00
320.00
320.00
320.00
307.69
-
Apr 14, 2026
320.00
320.00
320.00
320.00
307.69
9
Apr 13, 2026
324.33
326.74
324.32
326.74
314.18
12
Apr 10, 2026
326.58
326.58
326.58
326.58
314.02
-
Apr 9, 2026
326.62
326.65
326.58
326.58
314.02
7
Apr 8, 2026
322.67
322.67
322.67
322.67
310.26
1
Apr 7, 2026
303.25
303.25
303.25
303.25
291.59
-
Apr 6, 2026
303.25
303.25
303.25
303.25
291.59
-
Apr 2, 2026
303.25
303.25
303.25
303.25
291.59
3
Apr 1, 2026
303.47
303.47
303.47
303.47
291.80
-
Mar 31, 2026
303.47
303.47
303.47
303.47
291.80
-
Mar 30, 2026
303.47
303.47
303.47
303.47
291.80
4
Mar 27, 2026
299.89
299.89
299.89
299.89
288.36
-
Mar 26, 2026
302.50
306.43
299.05
299.89
288.36
7
Mar 25, 2026
307.37
307.37
307.37
307.37
295.55
1
Mar 24, 2026
317.19
317.19
317.19
317.19
304.99
-
Mar 23, 2026
317.19
317.19
317.19
317.19
304.99
-
Mar 20, 2026
317.19
317.19
317.19
317.19
304.99
-
Mar 19, 2026
317.19
317.19
317.19
317.19
304.99
-
Mar 18, 2026
317.19
317.19
317.19
317.19
304.99
-
Mar 17, 2026
317.38
317.38
317.19
317.19
304.99
2
Mar 16, 2026
297.33
297.33
297.33
297.33
285.89
1
Mar 13, 2026
306.40
306.40
301.07
301.07
289.49
14
Mar 12, 2026
304.83
304.83
302.33
302.36
290.73
5
Mar 11, 2026
292.31
292.31
285.90
285.90
274.90
2
Mar 10, 2026
287.78
287.78
287.78
287.78
276.71
1
Mar 9, 2026
293.88
293.88
293.88
293.88
282.58
-
Mar 6, 2026
292.09
293.88
292.09
293.88
282.58
2
Mar 5, 2026
294.96
301.09
294.96
301.09
289.51
601
Mar 4, 2026
301.66
301.66
301.66
301.66
290.06
-
Mar 3, 2026
301.66
301.66
301.66
301.66
290.06
-
Mar 2, 2026
301.30
301.66
301.30
301.66
290.06
3
Feb 27, 2026
314.56
314.56
308.48
308.50
296.63
7
Feb 26, 2026
294.08
294.08
294.08
294.08
282.77
-
Feb 25, 2026
294.08
294.08
294.08
294.08
282.77
-
Feb 24, 2026
294.08
294.08
294.08
294.08
282.77
-
Feb 23, 2026
294.08
294.08
294.08
294.08
282.77
-
Feb 20, 2026
294.08
294.08
294.08
294.08
282.77
1
Feb 19, 2026
295.54
295.54
287.40
287.40
276.35
3
Feb 18, 2026
296.50
296.50
296.50
296.50
285.10
-
Feb 17, 2026
296.50
296.50
296.50
296.50
285.10
-
Feb 13, 2026
296.50
296.50
296.50
296.50
285.10
-
Feb 12, 2026
296.50
296.50
296.50
296.50
285.10
-
Feb 11, 2026
296.50
296.50
296.50
296.50
285.10
-
Feb 10, 2026
296.50
296.50
296.50
296.50
285.10
-
Feb 9, 2026
296.50
296.50
296.50
296.50
285.10
50
Feb 6, 2026
296.05
296.05
296.05
296.05
284.66
-
Feb 5, 2026
296.05
296.05
296.05
296.05
284.66
1
Feb 4, 2026
286.49
286.49
286.49
286.49
275.48
-
Feb 3, 2026
285.49
286.49
285.49
286.49
275.48
3
Feb 2, 2026
281.15
281.15
281.15
281.15
270.34
-
Jan 30, 2026
281.15
281.15
281.15
281.15
270.34
-
Jan 29, 2026
281.15
281.15
281.15
281.15
270.34
-
Jan 28, 2026
281.15
281.15
281.15
281.15
270.34
-
Jan 27, 2026
281.15
281.15
281.15
281.15
270.34
-
Jan 26, 2026
281.15
281.15
281.15
281.15
270.34
50
Jan 23, 2026
287.25
287.25
287.25
287.25
276.20
-
Jan 22, 2026
287.25
287.25
287.25
287.25
276.20
-
Jan 21, 2026
287.25
287.25
287.25
287.25
276.20
3
Jan 20, 2026
292.05
292.05
292.05
292.05
280.82
1
Jan 16, 2026
277.63
277.63
277.63
277.63
266.95
-
Jan 15, 2026
277.63
277.63
277.63
277.63
266.95
10
Jan 14, 2026
299.35
299.35
299.35
299.35
287.84
-
Jan 13, 2026
299.35
299.35
299.35
299.35
287.84
-
Jan 12, 2026
299.35
299.35
299.35
299.35
287.84
-
Jan 9, 2026
299.35
299.35
299.35
299.35
287.84
-
Jan 8, 2026
299.35
299.35
299.35
299.35
287.84
-
Jan 7, 2026
299.35
299.35
299.35
299.35
287.84
-
Jan 6, 2026
299.35
299.35
299.35
299.35
287.84
-
Jan 5, 2026
299.35
299.35
299.35
299.35
287.84
250
Jan 2, 2026
312.57
312.57
312.57
312.57
300.55
-
Dec 31, 2025
312.57
312.57
312.57
312.57
300.55
2
Dec 30, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 29, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 26, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 24, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 23, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 22, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 19, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 18, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 17, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 16, 2025
306.12
306.12
306.12
306.12
294.35
-
Dec 15, 2025
311.27
311.27
306.12
306.12
294.35
11
Dec 12, 2025
298.78
298.78
298.78
298.78
287.29
-
Dec 11, 2025
298.78
298.78
298.78
298.78
287.29
-
Dec 10, 2025
298.78
298.78
298.78
298.78
287.29
-
Dec 9, 2025
304.60
304.60
298.78
298.78
287.29
3
Dec 8, 2025
299.73
299.73
299.73
299.73
288.20
-
Dec 5, 2025
301.37
301.37
299.73
299.73
288.20
295
Dec 4, 2025
299.43
299.43
299.43
299.43
287.91
1
Dec 3, 2025
294.57
294.57
294.57
294.57
283.24
-
Dec 2, 2025
294.57
294.57
294.57
294.57
283.24
-
Dec 1, 2025
294.57
294.57
294.57
294.57
283.24
-
Nov 28, 2025
294.57
294.57
294.57
294.57
283.24
-
Nov 26, 2025
294.57
294.57
294.57
294.57
283.24
-
Nov 25, 2025
294.57
294.57
294.57
294.57
283.24
-
Nov 24, 2025
294.57
294.57
294.57
294.57
283.24
1
Nov 21, 2025
298.30
298.30
298.30
298.30
286.83
-
Nov 20, 2025
298.30
298.30
298.30
298.30
286.83
-
Nov 19, 2025
298.30
298.30
298.30
298.30
286.83
-
Nov 18, 2025
298.30
298.30
298.30
298.30
286.83
2
Nov 17, 2025
298.87
298.87
298.87
298.87
287.38
1
Nov 14, 2025
302.29
302.29
302.29
302.29
290.66
13
Nov 13, 2025
306.38
306.38
306.38
306.38
294.60
1
Nov 12, 2025
299.50
299.50
299.50
299.50
287.98
-
Nov 11, 2025
299.50
299.50
299.50
299.50
287.98
-
Nov 10, 2025
299.50
299.50
299.50
299.50
287.98
1
Nov 7, 2025
291.01
291.02
291.01
291.02
279.83
3
Nov 6, 2025
293.41
293.41
293.41
293.41
282.13
-
Nov 5, 2025
293.41
293.41
293.41
293.41
282.13
1
Nov 4, 2025
286.76
286.76
286.76
286.76
275.73
-
Nov 3, 2025
286.76
286.76
286.76
286.76
275.73
134
