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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	554.2	562	562	563.2	553	258,540
June 13, 2025	551	553.4	553.4	555.4	550.2	314,937
June 12, 2025	556.2	558.6	558.6	560.4	551	283,095
June 11, 2025	560	561.2	561.2	565.6	557.8	301,092
June 10, 2025	576.8	562.6	562.6	577.8	562.4	258,844
June 09, 2025	577.6	575.2	575.2	581.2	574.6	203,060
June 06, 2025	572.8	577.6	577.6	578.2	571	189,831
June 05, 2025	573.8	576	576	580.4	573	177,871
June 04, 2025	575.4	577.2	577.2	579.6	571.4	218,978
June 03, 2025	581.6	572	572	582.8	571.4	285,956
June 02, 2025	568.2	579.6	579.6	580	566.4	247,574
May 30, 2025	564.8	571.4	571.4	572.6	563.4	826,513
May 29, 2025	568	564	564	569.8	563.4	159,100
May 28, 2025	570	564.8	564.8	572.6	561.8	283,295
May 27, 2025	569.2	571.2	571.2	574.4	567.8	264,378
May 26, 2025	575	572.2	572.2	575.2	568	185,594
May 23, 2025	581.8	568.4	568.4	581.8	562.4	387,292
May 22, 2025	584.2	582.2	582.2	585.6	575.2	221,318
May 21, 2025	581.4	583.8	583.8	584.6	575.6	252,266
May 20, 2025	579.6	583	583	583	572.8	271,266
May 19, 2025	569.8	577.2	577.2	577.2	568.2	223,151
May 16, 2025	570.6	567.2	567.2	580.2	564.2	452,461
May 15, 2025	561.4	569.2	569.2	569.4	559.2	434,971
May 14, 2025	556.6	560.4	560.4	562.6	554.4	262,080
May 13, 2025	555	554.4	554.4	565	549.6	502,294
May 12, 2025	597.6	580.8	580.8	602.4	572.2	322,752
May 09, 2025	591	595.2	595.2	595.2	587.2	195,818
May 08, 2025	597	591.4	591.4	597.6	583.6	300,958
May 07, 2025	597.2	594.8	594.8	598.4	590.2	272,005
May 06, 2025	597.8	596.6	596.6	597.8	588.8	242,189
May 05, 2025	582	595	595	596.2	581.6	158,577
May 02, 2025	584.4	579.2	579.2	587.4	569.8	623,465
April 30, 2025	598	601.6	601.6	605.4	593.8	448,360
April 29, 2025	598.4	594.2	594.2	599.8	585.6	318,041
April 28, 2025	601.4	593.6	593.6	601.4	589.4	345,039
April 25, 2025	606.8	602.6	602.6	607.4	599.8	516,152
April 24, 2025	611	603	603	615.8	602.4	361,164
April 23, 2025	609.6	610.6	610.6	611.4	600.2	294,338
April 22, 2025	600	606.4	606.4	612.6	599.4	295,747
April 17, 2025	596	600	600	601	591.6	246,330
April 16, 2025	589	593.6	593.6	595.2	584	232,252
April 15, 2025	584	590	590	592	582.6	229,024
April 14, 2025	568	580.4	580.4	580.4	565	262,430
April 11, 2025	564.4	558.2	558.2	564.8	549.8	289,369
April 10, 2025	554.8	556.2	556.2	564	551	490,400
April 09, 2025	530.8	528.4	528.4	540.8	516.2	401,602
April 08, 2025	528	544.6	544.6	548.8	523.6	518,392
April 07, 2025	512.6	519.8	519.8	551	492	995,114
April 04, 2025	589.6	559	559	594.4	555.4	587,804
April 03, 2025	584.8	589.8	589.8	595	581.8	272,010
April 02, 2025	585.6	589.4	589.4	589.4	583	174,399
April 01, 2025	583.4	590.2	590.2	591.4	580.4	179,461
March 31, 2025	583.8	582.4	582.4	586	580	280,216
March 28, 2025	588.6	587.6	587.6	591.2	584.4	182,811
March 27, 2025	583.8	588	588	590	580.4	177,206
March 26, 2025	587.4	585.8	585.8	590.8	584	200,537
March 25, 2025	575.4	585.4	585.4	585.4	575.2	188,830

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