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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	486.5	486.8	486.8	486.8	481.8	169,870
January 13, 2025	481.7	483.6	483.6	484.7	475.1	242,862
January 10, 2025	492.9	484.5	484.5	493.9	478	323,515
January 09, 2025	500.6	494.2	494.2	501	487.9	255,211
January 08, 2025	504	504	504	511.6	500.8	180,472
January 07, 2025	493.2	504.8	504.8	505	489.6	227,721
January 06, 2025	494.2	496.8	496.8	496.8	489.7	192,715
January 03, 2025	491.3	493.7	493.7	496.8	491.3	162,442
January 02, 2025	489.5	489.5	489.5	494.5	487.7	96,353
December 30, 2024	491.1	487.1	487.1	491.6	486.5	126,933
December 27, 2024	492.8	493	493	495.3	487.2	181,988
December 23, 2024	496.1	496.9	496.9	499.5	493.6	212,738
December 20, 2024	500	494	494	500	491.4	511,041
December 19, 2024	502	502	502	504.4	499.7	291,994
December 18, 2024	514.4	507.4	507.4	515.6	507.2	249,855
December 17, 2024	521.8	514.2	514.2	524.2	514.2	257,877
December 16, 2024	516.6	520.6	520.6	526	516	316,260
December 13, 2024	500	517.4	517.4	519.8	499.3	475,805
December 12, 2024	500.6	490.1	490.1	501	490.1	283,582
December 11, 2024	501.2	500.6	500.6	505.4	500.2	70,630
December 10, 2024	501.6	500.4	500.4	503.2	498.2	214,177
December 09, 2024	511	503.6	503.6	511.6	503.4	191,127
December 06, 2024	513	510.2	510.2	514.4	509	182,084
December 05, 2024	511	515	515	516.6	509.4	235,165
December 04, 2024	508	511.2	511.2	511.8	506.6	168,816
December 03, 2024	507.6	506	506	511.4	505.8	272,696
December 02, 2024	496.6	508.8	508.8	510.8	495.5	299,725
November 29, 2024	490.5	494.3	494.3	494.9	489.3	187,157
November 28, 2024	490.6	490.9	490.9	493.9	489	99,035
November 27, 2024	492	489.8	489.8	495	485.8	206,414
November 26, 2024	488	491.8	491.8	494.9	487	223,463
November 25, 2024	488.5	490	490	491.6	485.1	865,909
November 22, 2024	485.8	485.9	485.9	488.1	479.8	245,223
November 21, 2024	475.4	484.1	484.1	485.1	474.2	268,494
November 20, 2024	476.2	475	475	477.8	472.9	217,733
November 19, 2024	472.8	474.1	474.1	476.4	468.7	265,334
November 18, 2024	472.9	471	471	474.1	470.4	44,642
November 15, 2024	471.6	472.1	472.1	475.3	469.1	242,978
November 14, 2024	465.4	472.1	472.1	473.7	460.8	285,256
November 13, 2024	467.8	468.4	468.4	470.3	464.1	275,926
November 12, 2024	473.4	469.3	469.3	476.2	467.8	301,254
November 11, 2024	474.7	478.2	478.2	482.3	474.5	218,293
November 08, 2024	470.7	470	470	474.9	468.5	248,651
November 07, 2024	477.2	470.4	470.4	480.7	463.5	395,325
November 06, 2024	478.8	475.8	475.8	485.4	473.1	111,621
November 05, 2024	469.7	475.3	475.3	475.4	468.6	175,120
November 04, 2024	469.7	469	469	473.2	468.6	143,535
November 01, 2024	469.5	471.2	471.2	474.3	469.5	149,980
October 31, 2024	467.5	471.2	471.2	472.6	465.9	51,316
October 30, 2024	473.3	474.8	474.8	476.8	471.1	186,814
October 29, 2024	480.5	474.1	474.1	481.5	474.1	198,972
October 28, 2024	471.6	476.5	476.5	477.4	470.8	192,281
October 25, 2024	469	469.3	469.3	471.1	466.6	107,548
October 24, 2024	474	474.5	474.5	477.9	472.5	141,402
October 23, 2024	475.3	472.8	472.8	478.2	472.3	203,125
October 22, 2024	487.5	474.2	474.2	489.6	472.1	209,175
October 21, 2024	497.8	490.3	490.3	499	489.5	280,084
October 18, 2024	502.2	505.2	505.2	505.2	501.4	171,015
October 17, 2024	506	504.4	504.4	510.8	503.4	202,487
October 16, 2024	512.6	505.4	505.4	512.8	501.4	81,770

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