Münchener Rückversicherungs-Gesellschaft AG in München - MUV2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	547.6	543.4	543.4	548.2	537.8	200,488
September 29, 2025	540.6	544.2	544.2	546.6	539.2	212,912
September 26, 2025	526	540	540	542.8	524	334,948
September 25, 2025	519.6	519.6	519.6	520.8	515	310,934
September 24, 2025	516.2	519.2	519.2	519.2	515.6	433,502
September 23, 2025	522.8	517.8	517.8	523.2	516.8	319,631
September 22, 2025	519.4	520.4	520.4	521.6	517	226,885
September 19, 2025	521	521.2	521.2	523.2	518.8	728,902
September 18, 2025	519	521	521	523	518.4	291,736
September 17, 2025	516.2	517	517	521.4	514.6	324,918
September 16, 2025	526	515.4	515.4	526.8	515	367,299
September 15, 2025	535.4	529.6	529.6	536.2	527.4	231,964
September 12, 2025	524.8	532.2	532.2	532.2	524.8	423,068
September 11, 2025	522.4	522	522	525.4	519.2	257,833
September 10, 2025	529.4	522.4	522.4	530	519.6	278,646
September 09, 2025	532.6	530.2	530.2	534.6	524.8	199,241
September 08, 2025	530.8	531.4	531.4	533	526.6	193,489
September 05, 2025	539.2	531.8	531.8	541	530.8	170,260
September 04, 2025	531.4	539.4	539.4	542.4	531.2	184,151
September 03, 2025	528.8	529	529	530.2	522.8	247,272
September 02, 2025	541	532.8	532.8	542.2	532.4	186,177
September 01, 2025	546.4	542.2	542.2	547.8	540	100,906
August 29, 2025	542.6	544.6	544.6	546.8	541.8	184,659
August 28, 2025	550	545.2	545.2	550.2	542.4	108,180
August 27, 2025	546.4	547.4	547.4	549.6	542.2	149,257
August 26, 2025	550	545.4	545.4	550	544.6	516,533
August 25, 2025	552.8	552.6	552.6	555.4	550.6	101,548
August 22, 2025	558	555	555	562.6	553.6	142,730
August 21, 2025	561.2	560	560	563.2	556.6	115,240
August 20, 2025	556.6	563.2	563.2	563.2	554.6	152,808
August 19, 2025	556.4	556.2	556.2	558.6	552	193,124
August 18, 2025	556.6	557.4	557.4	558.2	554	139,239
August 15, 2025	556.8	556.6	556.6	559.8	556	166,532
August 14, 2025	560.8	555.2	555.2	561.8	550.4	225,180
August 13, 2025	551.4	558.6	558.6	562.2	551.4	214,433
August 12, 2025	568.2	552.2	552.2	568.2	552.2	390,522
August 11, 2025	569.8	567	567	576.2	565.2	244,753
August 08, 2025	578	564	564	583.6	555.6	810,098
August 07, 2025	595.6	607.8	607.8	611.8	593.4	415,890
August 06, 2025	585	590.2	590.2	590.2	581.6	174,805
August 05, 2025	577.8	580.8	580.8	582.4	575.4	162,933
August 04, 2025	567.4	577	577	579	566	175,916
August 01, 2025	568.8	563.8	563.8	573.6	563.8	294,857
July 31, 2025	576.6	575.6	575.6	577	572	184,818
July 30, 2025	574.2	573	573	575.4	569.4	123,559
July 29, 2025	571.2	575.8	575.8	577	571.2	135,806
July 28, 2025	581	570.4	570.4	581	567.6	153,877
July 25, 2025	574	573.8	573.8	575.6	569.4	148,374
July 24, 2025	584	575.2	575.2	585	573.2	165,669
July 23, 2025	583	578	578	588	576.2	263,047
July 22, 2025	578	575.2	575.2	579	573.2	162,678
July 21, 2025	573.4	577.8	577.8	585	572	205,098
July 18, 2025	576.8	573.6	573.6	578.8	572.2	168,617
July 17, 2025	572	573	573	573.6	568	190,298
July 16, 2025	560	569.8	569.8	571.8	560	194,972
July 15, 2025	568.6	560.8	560.8	568.6	560.6	173,826
July 14, 2025	563.6	567.2	567.2	567.2	561.6	125,140
July 11, 2025	568.8	568.2	568.2	572	564.4	142,531
July 10, 2025	578	569.4	569.4	579	568.8	197,261
July 09, 2025	570.6	576.8	576.8	580	570.2	250,494

Münchener Rückversicherungs-Gesellschaft AG in München (MUV2.DE) XETRA