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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	537	542	542	542	535.2	293,514
February 19, 2026	532	535.8	535.8	538.2	531.8	251,705
February 18, 2026	536.2	531.8	531.8	539	529	252,121
February 17, 2026	531	536.6	536.6	539.8	530.6	202,584
February 16, 2026	532.8	530.8	530.8	535.2	530.4	126,315
February 13, 2026	541.4	530.6	530.6	544.2	530.6	329,749
February 12, 2026	534.8	541.8	541.8	542	534.2	227,885
February 11, 2026	525.4	533.4	533.4	536.4	524.4	313,000
February 10, 2026	525.4	527	527	530.6	525	353,371
February 09, 2026	531	530	530	534.8	529.2	222,991
February 06, 2026	530.4	532	532	533.4	527	170,258
February 05, 2026	526.6	528	528	529.6	523.2	285,533
February 04, 2026	518.2	526.6	526.6	529.4	518.2	319,172
February 03, 2026	519.2	516	516	519.4	513.2	211,816
February 02, 2026	517.6	517.6	517.6	519.8	515.2	231,603
January 30, 2026	513.6	512.4	512.4	517.4	510.4	297,276
January 29, 2026	510	510.4	510.4	514.6	507.4	356,843
January 28, 2026	508.4	507.6	507.6	512.2	504.6	319,315
January 27, 2026	508.4	511	511	514.8	506.4	425,121
January 26, 2026	509	506.8	506.8	510.4	504.2	306,536
January 23, 2026	509.8	507.6	507.6	513.2	507.2	337,381
January 22, 2026	513.6	510.8	510.8	517.4	509.4	372,968
January 21, 2026	518.6	507.2	507.2	521	507.2	379,513
January 20, 2026	524.2	523.6	523.6	527	519	385,691
January 19, 2026	523.6	524	524	527.2	522	240,678
January 16, 2026	522.6	527	527	527	520.8	291,058
January 15, 2026	527	525	525	528.2	521.2	276,639
January 14, 2026	515	527.6	527.6	527.6	512.8	378,092
January 13, 2026	523	519.2	519.2	525	517.8	359,596
January 12, 2026	524.8	525.8	525.8	527.2	523	241,401
January 09, 2026	531.6	527	527	531.8	522.2	265,199
January 08, 2026	527.4	532.6	532.6	532.8	524.8	240,216
January 07, 2026	534.4	529.4	529.4	535.2	522.8	278,444
January 06, 2026	542	531.8	531.8	544.2	531.8	213,261
January 05, 2026	543.6	540.2	540.2	544.2	529.8	307,236
January 02, 2026	562.2	540.4	543	562.8	538.8	298,977
December 30, 2025	561.6	562.2	562.2	564.2	559.2	90,050
December 29, 2025	565.6	561.4	561.4	565.6	558.2	144,603
December 23, 2025	564.2	562.4	562.4	564.8	560.8	105,208
December 22, 2025	555	560	560	560.6	553.8	115,616
December 19, 2025	552	555	555	558.6	551	610,286
December 18, 2025	547.6	550	550	550.8	544.2	221,875
December 17, 2025	563	550.6	550.6	563.8	549.4	222,162
December 16, 2025	557	560	560	561.2	555.6	215,552
December 15, 2025	564.4	555.8	555.8	564.4	553.8	206,067
December 12, 2025	562.2	558.6	558.6	565.6	558	161,330
December 11, 2025	551	560.2	560.2	560.6	550	346,534
December 10, 2025	538.4	548.4	548.4	548.4	533.8	389,404
December 09, 2025	536	540.8	540.8	541.2	535.4	127,220
December 08, 2025	531.8	534.4	534.4	535.6	529.6	129,688
December 05, 2025	526.4	532.2	532.2	535	523.4	275,822
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

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