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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	567	569.2	569.2	569.8	565.4	215,700
July 07, 2025	559.8	567.2	567.2	567.6	557.6	217,272
July 04, 2025	553.4	557.8	557.8	559.2	553.4	160,960
July 03, 2025	551.8	555.8	555.8	556.8	549.6	162,157
July 02, 2025	555	551.6	551.6	560.2	548.6	297,044
July 01, 2025	552.4	545	545	554.8	545	248,705
June 30, 2025	553.2	550.6	550.6	553.4	547.2	194,978
June 27, 2025	551.6	550	550	552.8	549	198,343
June 26, 2025	554.4	548	548	554.4	546.2	193,446
June 25, 2025	551.4	551.4	551.4	552.2	547.8	144,933
June 24, 2025	557.8	550	550	564.8	549.6	241,718
June 23, 2025	555	547.6	547.6	557.8	547.6	271,399
June 20, 2025	557	564.8	564.8	565.4	556	568,759
June 19, 2025	550	554	554	555.4	550	159,213
June 18, 2025	556.2	553.4	553.4	559	552.2	176,740
June 17, 2025	555.2	554.2	554.2	557.6	552.4	247,131

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