Live

Trump's steep tariffs are rocking markets and reshaping alliances. Follow the latest updates.

OTC Markets OTCPK - Delayed Quote USD

Hannover Rück SE (HVRRY)

51.66

+1.33

+(2.64%)

As of 2:32:08 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	51.54	51.66	51.43	51.66	51.66	851
Apr 2, 2025	50.10	50.50	50.06	50.47	50.47	22,000
Apr 1, 2025	50.17	50.24	49.95	50.16	50.16	3,900
Mar 31, 2025	50.00	50.00	49.13	49.68	49.68	31,700
Mar 28, 2025	50.10	50.10	49.85	49.96	49.96	2,200
Mar 27, 2025	49.80	50.07	49.60	50.07	50.07	3,600
Mar 26, 2025	49.99	50.06	49.27	49.43	49.43	2,100
Mar 25, 2025	49.69	49.77	49.41	49.63	49.63	4,900
Mar 24, 2025	49.29	50.01	49.14	49.26	49.26	3,200
Mar 21, 2025	48.86	49.50	48.83	48.83	48.83	5,600
Mar 20, 2025	48.48	49.35	48.48	49.09	49.09	2,400
Mar 19, 2025	49.11	49.27	49.11	49.27	49.27	3,000
Mar 18, 2025	50.07	50.19	49.97	50.05	50.05	16,500
Mar 17, 2025	49.23	50.22	49.23	49.27	49.27	3,500
Mar 14, 2025	49.65	50.36	49.44	49.62	49.62	3,600
Mar 13, 2025	50.00	50.01	49.35	49.51	49.51	3,600
Mar 12, 2025	49.58	49.58	49.17	49.22	49.22	4,100
Mar 11, 2025	48.75	49.39	48.41	48.76	48.76	3,400
Mar 10, 2025	47.88	48.34	47.88	48.28	48.28	4,400
Mar 7, 2025	47.94	48.51	47.94	48.51	48.51	12,100
Mar 6, 2025	48.20	48.30	47.55	47.74	47.74	1,800
Mar 5, 2025	47.80	48.20	47.80	48.20	48.20	2,900
Mar 4, 2025	46.47	46.98	46.45	46.78	46.78	5,300
Mar 3, 2025	46.08	46.42	45.58	45.81	45.81	5,200
Feb 28, 2025	44.42	44.52	43.98	44.16	44.16	4,600
Feb 27, 2025	44.19	44.49	43.98	44.07	44.07	2,500
Feb 26, 2025	44.48	44.53	44.16	44.16	44.16	2,100
Feb 25, 2025	43.42	43.95	43.26	43.39	43.39	6,200
Feb 24, 2025	43.15	43.67	43.15	43.15	43.15	7,400
Feb 21, 2025	42.78	43.32	42.64	42.69	42.69	4,400
Feb 20, 2025	42.86	42.98	42.82	42.83	42.83	5,700
Feb 19, 2025	43.21	43.35	42.91	43.11	43.11	9,500
Feb 18, 2025	44.59	44.79	44.59	44.71	44.71	3,300
Feb 14, 2025	44.04	44.04	43.75	43.75	43.75	2,300
Feb 13, 2025	44.40	44.76	44.05	44.05	44.05	5,800
Feb 12, 2025	44.35	44.35	44.18	44.34	44.34	4,000
Feb 11, 2025	43.68	44.06	43.23	43.98	43.98	5,500
Feb 10, 2025	43.65	43.70	43.55	43.55	43.55	4,300
Feb 7, 2025	43.79	43.79	43.41	43.47	43.47	3,400
Feb 6, 2025	43.65	43.88	43.60	43.76	43.76	6,800
Feb 5, 2025	45.68	46.44	44.72	44.79	44.79	6,500
Feb 4, 2025	44.09	45.09	44.09	44.79	44.79	3,500
Feb 3, 2025	43.07	44.29	43.07	44.19	44.19	4,700
Jan 31, 2025	44.04	44.77	43.84	43.84	43.84	2,300
Jan 30, 2025	45.25	45.26	45.25	45.26	45.26	2,000
Jan 29, 2025	45.38	45.38	45.09	45.16	45.16	1,900
Jan 28, 2025	45.56	45.66	45.51	45.59	45.59	2,700
Jan 27, 2025	45.80	46.19	44.98	45.88	45.88	4,700
Jan 24, 2025	45.27	45.27	45.06	45.11	45.11	1,900
Jan 23, 2025	45.22	45.58	45.22	45.54	45.54	2,700
Jan 22, 2025	45.51	45.65	45.10	45.29	45.29	3,800
Jan 21, 2025	44.10	44.94	44.02	44.19	44.19	7,700
Jan 17, 2025	43.74	43.74	43.50	43.66	43.66	4,700
Jan 16, 2025	43.25	43.89	43.25	43.44	43.44	4,500
Jan 15, 2025	42.49	42.54	42.29	42.38	42.38	6,500
Jan 14, 2025	42.34	42.52	42.19	42.52	42.52	8,200
Jan 13, 2025	42.04	42.35	42.04	42.32	42.32	8,100
Jan 10, 2025	43.06	43.06	42.68	42.73	42.73	13,000
Jan 8, 2025	43.57	44.40	43.56	44.37	44.37	5,900
Jan 7, 2025	43.93	44.76	43.74	44.26	44.26	6,500
Jan 6, 2025	42.94	43.80	42.94	43.52	43.52	6,400
Jan 3, 2025	42.90	43.84	42.90	43.39	43.39	8,000
Jan 2, 2025	42.02	42.29	42.02	42.20	42.20	7,300
Dec 31, 2024	41.61	41.62	41.49	41.55	41.55	3,800
Dec 30, 2024	41.86	41.90	41.56	41.80	41.80	11,400
Dec 27, 2024	42.07	42.36	42.07	42.30	42.30	2,200
Dec 26, 2024	42.61	42.91	42.59	42.68	42.68	5,400
Dec 24, 2024	42.53	42.79	42.40	42.55	42.55	7,300
Dec 23, 2024	42.42	42.57	42.24	42.45	42.45	5,800
Dec 20, 2024	42.03	43.00	42.03	42.51	42.51	6,400
Dec 19, 2024	42.59	43.72	42.59	42.59	42.59	3,700
Dec 18, 2024	43.50	43.50	42.54	42.58	42.58	5,000
Dec 17, 2024	44.28	44.31	43.89	43.89	43.89	13,500
Dec 16, 2024	44.70	44.70	44.43	44.55	44.55	7,700
Dec 13, 2024	44.61	45.16	44.61	44.79	44.79	1,500
Dec 12, 2024	44.29	44.29	43.91	43.94	43.94	2,900
Dec 11, 2024	44.56	44.56	44.27	44.33	44.33	1,900
Dec 10, 2024	44.58	44.60	44.44	44.53	44.53	2,500
Dec 9, 2024	44.96	44.96	44.65	44.65	44.65	2,400
Dec 6, 2024	45.56	46.17	44.53	45.08	45.08	2,500
Dec 5, 2024	44.94	45.43	44.94	45.29	45.29	3,700
Dec 4, 2024	44.36	44.70	44.36	44.52	44.52	2,500
Dec 3, 2024	44.18	44.27	44.12	44.12	44.12	5,700
Dec 2, 2024	44.03	44.32	43.79	44.29	44.29	6,700
Nov 29, 2024	43.25	43.56	43.25	43.52	43.52	2,200
Nov 27, 2024	43.45	43.48	43.41	43.41	43.41	2,600
Nov 26, 2024	43.31	44.19	43.16	43.23	43.23	7,000
Nov 25, 2024	43.88	43.88	43.65	43.81	43.81	7,200
Nov 22, 2024	42.92	43.71	42.09	42.94	42.94	4,300
Nov 21, 2024	43.02	43.02	42.79	42.91	42.91	4,200
Nov 20, 2024	41.98	42.30	41.85	42.15	42.15	3,300
Nov 19, 2024	42.07	42.31	41.97	42.14	42.14	10,500
Nov 18, 2024	42.07	42.42	42.07	42.27	42.27	9,600
Nov 15, 2024	43.69	43.69	42.24	42.41	42.41	15,000
Nov 14, 2024	44.46	44.46	42.13	42.13	42.13	10,100
Nov 13, 2024	42.49	42.65	42.34	42.46	42.46	5,800
Nov 12, 2024	44.83	44.83	42.31	42.57	42.57	3,900
Nov 11, 2024	43.60	43.77	43.56	43.58	43.58	7,200
Nov 8, 2024	42.67	42.76	42.51	42.59	42.59	6,200
Nov 7, 2024	43.40	43.44	43.03	43.16	43.16	3,000
Nov 6, 2024	42.64	42.75	42.62	42.74	42.74	1,900
Nov 5, 2024	43.57	44.20	43.22	43.56	43.56	3,800
Nov 4, 2024	43.12	43.39	43.04	43.19	43.19	6,400
Nov 1, 2024	43.60	43.84	43.20	43.21	43.21	2,700
Oct 31, 2024	43.57	43.83	43.49	43.83	43.83	3,500
Oct 30, 2024	43.64	44.03	43.64	43.92	43.92	4,900
Oct 29, 2024	44.14	44.21	44.05	44.05	44.05	3,500
Oct 28, 2024	44.65	44.99	44.57	44.68	44.68	3,400
Oct 25, 2024	44.25	44.43	44.05	44.05	44.05	2,100
Oct 24, 2024	44.84	45.52	44.51	44.61	44.61	2,500
Oct 23, 2024	44.47	44.69	44.44	44.51	44.51	2,100
Oct 22, 2024	44.89	47.31	44.86	44.97	44.97	1,900
Oct 21, 2024	46.38	46.38	45.64	45.64	45.64	2,300
Oct 18, 2024	46.51	47.44	46.51	47.44	47.44	2,600
Oct 17, 2024	46.36	46.36	45.95	46.05	46.05	2,700
Oct 16, 2024	47.01	47.01	46.79	46.95	46.95	2,800
Oct 15, 2024	47.81	47.81	47.69	47.69	47.69	8,100
Oct 14, 2024	47.32	47.65	47.32	47.46	47.46	2,700
Oct 11, 2024	47.35	47.66	47.35	47.66	47.66	1,500
Oct 10, 2024	47.07	47.07	46.83	46.97	46.97	1,700
Oct 9, 2024	45.14	45.82	45.14	45.81	45.81	2,500
Oct 8, 2024	45.18	45.34	45.17	45.34	45.34	3,700
Oct 7, 2024	44.70	44.74	44.42	44.42	44.42	9,800
Oct 4, 2024	45.78	45.96	45.78	45.96	45.96	1,400
Oct 3, 2024	45.80	45.80	45.55	45.55	45.55	1,800
Oct 2, 2024	46.58	47.17	46.25	46.25	46.25	2,300
Oct 1, 2024	48.42	48.42	46.33	46.33	46.33	2,500
Sep 30, 2024	47.48	47.54	47.48	47.54	47.54	2,100
Sep 27, 2024	47.51	47.58	47.34	47.35	47.35	1,700
Sep 26, 2024	47.00	47.32	46.99	47.20	47.20	1,600
Sep 25, 2024	46.98	46.98	46.83	46.86	46.86	2,600
Sep 24, 2024	46.83	47.27	46.83	47.04	47.04	2,400
Sep 23, 2024	46.77	46.86	46.69	46.86	46.86	1,300
Sep 20, 2024	46.97	46.97	46.86	46.94	46.94	3,500
Sep 19, 2024	46.92	47.03	46.92	47.01	47.01	1,100
Sep 18, 2024	46.93	46.93	46.52	46.52	46.52	2,500
Sep 17, 2024	46.93	46.93	46.47	46.49	46.49	6,800
Sep 16, 2024	47.59	47.68	47.53	47.59	47.59	2,800
Sep 13, 2024	47.00	47.14	46.93	46.95	46.95	2,100
Sep 12, 2024	46.34	46.76	46.34	46.64	46.64	1,600
Sep 11, 2024	46.53	46.53	46.43	46.49	46.49	9,500
Sep 10, 2024	46.59	46.89	46.56	46.89	46.89	9,000
Sep 9, 2024	46.75	46.81	46.73	46.73	46.73	2,100
Sep 6, 2024	46.64	46.64	46.44	46.44	46.44	1,300
Sep 5, 2024	47.60	47.79	47.47	47.68	47.68	1,800
Sep 4, 2024	47.57	48.04	47.57	48.03	48.03	1,900
Sep 3, 2024	47.84	47.92	47.68	47.92	47.92	2,400
Aug 30, 2024	47.30	47.53	47.20	47.53	47.53	4,000
Aug 29, 2024	47.06	47.80	47.06	47.10	47.10	3,000
Aug 28, 2024	47.92	47.94	47.66	47.66	47.66	3,900
Aug 27, 2024	47.48	47.60	47.48	47.58	47.58	2,800
Aug 26, 2024	47.33	47.59	47.33	47.42	47.42	6,400
Aug 23, 2024	47.81	47.81	47.28	47.30	47.30	2,200
Aug 22, 2024	46.47	46.54	46.46	46.54	46.54	2,500
Aug 21, 2024	45.84	45.91	45.84	45.91	45.91	1,100
Aug 20, 2024	45.69	45.98	45.69	45.98	45.98	45,900
Aug 19, 2024	45.18	45.65	45.18	45.58	45.58	2,000
Aug 16, 2024	44.95	45.50	44.84	45.05	45.05	1,800
Aug 15, 2024	43.85	44.46	43.85	44.40	44.40	3,400
Aug 14, 2024	43.12	43.72	43.12	43.33	43.33	2,000
Aug 13, 2024	42.03	42.45	41.82	42.45	42.45	4,800
Aug 12, 2024	43.08	43.95	40.87	41.42	41.42	4,900
Aug 9, 2024	39.47	39.55	39.29	39.29	39.29	4,300
Aug 8, 2024	39.03	39.63	39.01	39.15	39.15	6,800
Aug 7, 2024	38.93	39.49	38.80	38.80	38.80	17,100
Aug 6, 2024	38.80	39.21	38.40	38.72	38.72	9,000
Aug 5, 2024	38.91	39.82	38.89	39.01	39.01	6,300
Aug 2, 2024	40.00	40.28	39.78	40.22	40.22	12,100
Aug 1, 2024	40.02	40.05	39.81	39.87	39.87	7,200
Jul 31, 2024	43.52	43.52	41.40	41.48	41.48	1,900
Jul 30, 2024	41.64	41.76	41.64	41.72	41.72	2,500
Jul 29, 2024	41.50	41.50	41.12	41.24	41.24	4,400
Jul 26, 2024	41.56	41.81	41.53	41.69	41.69	3,700
Jul 25, 2024	41.34	41.39	41.23	41.23	41.23	4,000
Jul 24, 2024	41.44	41.58	41.37	41.45	41.45	3,600
Jul 23, 2024	41.70	41.82	41.20	41.75	41.75	4,500
Jul 22, 2024	41.84	42.47	41.74	42.47	42.47	4,900
Jul 19, 2024	41.55	41.92	41.11	41.11	41.11	34,000
Jul 18, 2024	42.81	43.23	42.38	42.76	42.76	12,900
Jul 17, 2024	42.49	43.07	42.49	43.07	43.07	1,700
Jul 16, 2024	42.57	42.70	42.49	42.64	42.64	7,800
Jul 15, 2024	43.53	43.53	43.42	43.42	43.42	2,600
Jul 12, 2024	43.47	43.60	43.47	43.60	43.60	3,600
Jul 11, 2024	43.14	43.25	43.11	43.25	43.25	11,200
Jul 10, 2024	43.00	43.20	43.00	43.20	43.20	4,300
Jul 9, 2024	42.94	42.98	42.84	42.92	42.92	2,500
Jul 8, 2024	43.28	43.30	43.14	43.14	43.14	3,100
Jul 5, 2024	42.15	42.54	42.01	42.09	42.09	2,200
Jul 3, 2024	41.61	41.88	41.49	41.88	41.88	1,600
Jul 2, 2024	41.87	42.24	41.69	41.92	41.92	2,600
Jul 1, 2024	43.14	43.14	42.97	43.00	43.00	3,000
Jun 28, 2024	42.26	42.32	42.21	42.21	42.21	2,900
Jun 27, 2024	42.07	42.07	41.88	41.97	41.97	2,700
Jun 26, 2024	41.60	41.83	41.52	41.75	41.75	8,400
Jun 25, 2024	42.08	42.29	42.08	42.22	42.22	3,200
Jun 24, 2024	42.17	42.51	42.17	42.32	42.32	3,500
Jun 21, 2024	42.00	42.27	41.89	42.01	42.01	3,500
Jun 20, 2024	41.57	41.86	41.57	41.86	41.86	2,500
Jun 18, 2024	41.61	41.70	41.55	41.69	41.69	5,100
Jun 17, 2024	40.76	41.14	40.76	41.14	41.14	4,900
Jun 14, 2024	40.12	40.34	40.00	40.31	40.31	2,300
Jun 13, 2024	41.36	41.36	41.09	41.09	41.09	1,700
Jun 12, 2024	42.17	42.17	42.00	42.00	42.00	1,000
Jun 11, 2024	41.22	41.47	41.09	41.43	41.43	8,400
Jun 10, 2024	41.58	41.75	41.58	41.70	41.70	3,400
Jun 7, 2024	42.25	42.33	42.11	42.11	42.11	3,800
Jun 6, 2024	42.39	42.54	42.39	42.45	42.45	1,900
Jun 5, 2024	42.01	42.01	41.89	41.89	41.89	1,700
Jun 4, 2024	41.63	41.67	41.48	41.67	41.67	1,800
Jun 3, 2024	42.07	42.24	41.95	42.14	42.14	3,800
May 31, 2024	41.34	41.39	41.13	41.32	41.32	4,700
May 30, 2024	40.31	40.58	40.31	40.46	40.46	12,500
May 29, 2024	40.18	40.30	40.18	40.30	40.30	2,300
May 28, 2024	40.20	40.36	40.15	40.15	40.15	3,900
May 24, 2024	41.11	41.11	40.52	40.77	40.77	11,900
May 23, 2024	40.94	40.94	40.46	40.46	40.46	4,400
May 22, 2024	41.26	41.26	40.91	41.11	41.11	3,200
May 21, 2024	40.65	41.15	40.65	40.99	40.99	3,200
May 20, 2024	40.51	40.80	40.34	40.40	40.40	2,800
May 17, 2024	42.00	42.00	40.70	40.82	40.82	6,500
May 16, 2024	42.25	42.25	41.12	41.12	41.12	2,400
May 15, 2024	40.78	40.78	40.73	40.73	40.73	1,500
May 14, 2024	41.14	41.26	40.90	41.06	41.06	2,100
May 13, 2024	42.34	42.37	42.21	42.21	42.21	3,600
May 10, 2024	42.54	42.69	42.47	42.68	42.68	2,300
May 9, 2024	41.73	42.04	41.73	42.04	42.04	5,300
May 8, 2024	41.36	41.55	41.34	41.38	41.38	3,700
May 7, 2024	1.29 Dividend
May 7, 2024	40.98	41.86	40.81	40.86	40.86	6,300
May 6, 2024	41.83	41.83	41.60	41.60	40.31	2,200
May 3, 2024	41.03	41.74	40.81	40.81	39.55	1,400
May 2, 2024	41.17	41.95	41.17	41.95	40.65	2,100
May 1, 2024	41.50	41.53	41.34	41.34	40.06	1,300
Apr 30, 2024	41.38	41.68	41.29	41.29	40.01	1,800
Apr 29, 2024	41.43	41.59	41.33	41.49	40.20	3,800
Apr 26, 2024	40.77	41.11	40.76	41.09	39.82	2,800
Apr 25, 2024	40.66	40.71	40.64	40.71	39.45	3,600
Apr 24, 2024	41.42	41.45	41.41	41.45	40.17	2,000
Apr 23, 2024	42.95	42.95	41.87	41.99	40.69	3,600
Apr 22, 2024	41.54	41.54	40.85	41.11	39.84	5,200
Apr 19, 2024	40.84	40.97	40.74	40.78	39.52	2,600
Apr 18, 2024	40.67	40.67	40.42	40.65	39.39	2,400
Apr 17, 2024	42.43	42.43	40.52	40.65	39.39	3,600
Apr 16, 2024	40.71	40.86	40.67	40.67	39.41	6,200
Apr 15, 2024	41.40	41.94	41.06	41.07	39.80	4,900
Apr 12, 2024	40.83	40.88	40.59	40.82	39.56	2,300
Apr 11, 2024	41.23	41.53	40.96	41.29	40.01	3,300
Apr 10, 2024	41.76	42.08	41.76	41.88	40.58	3,300
Apr 9, 2024	42.73	42.73	41.86	41.86	40.56	4,100
Apr 8, 2024	43.09	43.09	43.07	43.07	41.74	1,700
Apr 5, 2024	43.22	43.43	43.06	43.20	41.86	1,800
Apr 4, 2024	44.15	44.15	43.55	43.55	42.20	2,800
Apr 3, 2024	44.80	44.80	44.45	44.49	43.11	7,100