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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	533	534.6	534.6	537.4	532.2	182,285
December 03, 2025	534	532.4	532.4	536.8	531.4	279,921
December 02, 2025	539.8	538.2	538.2	541.2	536.4	129,662
December 01, 2025	545.2	540.2	540.2	545.6	538	121,873
November 28, 2025	544.6	544	544	545.2	540.6	127,296
November 27, 2025	543.2	544	544	545.4	540.4	86,501
November 26, 2025	540.8	543	543	544	538.2	138,448
November 25, 2025	532.6	540.2	540.2	541.8	529	214,153
November 24, 2025	534.4	531.8	531.8	536.6	528.2	487,739
November 21, 2025	531	532.4	532.4	535.6	528.4	244,839
November 20, 2025	531.4	531	531	534.4	530	221,217
November 19, 2025	533.2	531.4	531.4	535.6	530.6	212,574
November 18, 2025	534.6	534.4	534.4	537.4	531.2	282,975
November 17, 2025	547.8	540.6	540.6	547.8	538.4	167,363
November 14, 2025	553.4	546.8	546.8	554.4	544.8	182,675
November 13, 2025	554	556	556	557.8	551.4	200,192
November 12, 2025	550.6	548	548	553.6	544.6	209,726
November 11, 2025	528.4	545.4	545.4	547.6	526.6	286,585
November 10, 2025	538	544.4	544.4	545.2	536.8	225,345
November 07, 2025	540.4	533	533	542.6	532.2	269,445
November 06, 2025	544.4	538.8	538.8	544.4	533.6	212,545
November 05, 2025	538.8	543.8	543.8	545.6	537.4	207,930
November 04, 2025	528.2	537	537	538.2	526	285,925
November 03, 2025	535.8	535.6	535.6	539	534.4	268,032
October 31, 2025	547	536.4	536.4	547	531.4	261,127
October 30, 2025	550	547	547	550	540	197,218
October 29, 2025	545.2	546.2	546.2	546.6	542.4	133,261
October 28, 2025	554.2	548.6	548.6	555.2	546.4	159,040
October 27, 2025	552	552	552	553.6	549.8	132,958
October 24, 2025	546.4	549.8	549.8	551	545.2	123,455
October 23, 2025	548.2	546.6	546.6	550.6	545.6	158,576
October 22, 2025	550	549.6	549.6	551.4	546	219,590
October 21, 2025	547.2	547.4	547.4	548.8	545	171,684
October 20, 2025	546.4	543.2	543.2	548.4	542.2	208,692
October 17, 2025	540.4	542.2	542.2	543	537	317,988
October 16, 2025	565.8	552.2	552.2	566.8	551	295,751
October 15, 2025	569.8	564	564	574.4	564	185,490
October 14, 2025	561.4	569.4	569.4	570	559.8	158,749
October 13, 2025	570	563.4	563.4	570	560.4	135,311
October 10, 2025	569.4	565	565	573.2	564.2	179,885
October 09, 2025	574	566.2	566.2	575.6	566.2	192,016
October 08, 2025	569	572.8	572.8	574.2	566.8	175,219
October 07, 2025	566	567.2	567.2	568.6	563.8	178,198
October 06, 2025	554	566.4	566.4	568.4	553	345,022
October 03, 2025	555	552	552	555.6	546.6	190,364
October 02, 2025	552	553	553	554	547.2	233,513
October 01, 2025	539.4	547.6	547.6	548.2	539	223,645
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

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