Münchener Rückversicherungs-Gesellschaft AG in München (MUV2.DE) XETRA
537.60
+4.2(+0.79%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
537.60
+4.2(+0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 533.6 | 537.6 | 537.6 | 540.2 | 530 | 174,811 |
| March 12, 2026 | 524.4 | 533.4 | 533.4 | 534.6 | 523.6 | 267,990 |
| March 11, 2026 | 524.2 | 526.4 | 526.4 | 530.6 | 523.8 | 204,920 |
| March 10, 2026 | 531.2 | 529.8 | 529.8 | 534.2 | 529 | 265,160 |
| March 09, 2026 | 529 | 523.4 | 523.4 | 532.6 | 519.2 | 236,718 |
| March 06, 2026 | 531 | 525.2 | 525.2 | 533.8 | 520.4 | 380,286 |
| March 05, 2026 | 531 | 532 | 532 | 535.4 | 528.2 | 393,002 |
| March 04, 2026 | 528.6 | 534.6 | 534.6 | 538.6 | 528.6 | 280,280 |
| March 03, 2026 | 547 | 524.6 | 524.6 | 549.4 | 523.6 | 465,387 |
| March 02, 2026 | 545.4 | 551.8 | 551.8 | 557.6 | 542.2 | 354,963 |
| February 27, 2026 | 550 | 555.6 | 555.6 | 559.6 | 549 | 484,914 |
| February 26, 2026 | 536 | 548.6 | 548.6 | 548.8 | 530.2 | 505,662 |
| February 25, 2026 | 551.6 | 552.6 | 552.6 | 559.8 | 548.6 | 365,866 |
| February 24, 2026 | 542.2 | 548.8 | 548.8 | 553.2 | 540.2 | 238,289 |
| February 23, 2026 | 542 | 542.8 | 542.8 | 548 | 541 | 199,057 |
| February 20, 2026 | 537 | 542 | 0 | 542 | 535.2 | 293,514 |
| February 19, 2026 | 532 | 535.8 | 0 | 538.2 | 531.8 | 252,173 |
| February 18, 2026 | 536.2 | 531.8 | 0 | 539 | 529 | 252,121 |
| February 17, 2026 | 531 | 536.6 | 0 | 539.8 | 530.6 | 202,584 |
| February 16, 2026 | 532.8 | 530.8 | 0 | 535.2 | 530.4 | 126,315 |
| February 13, 2026 | 541.4 | 530.6 | 0 | 544.2 | 530.6 | 329,749 |
| February 12, 2026 | 534.8 | 541.8 | 0 | 542 | 534.2 | 227,885 |
| February 11, 2026 | 525.4 | 533.4 | 0 | 536.4 | 524.4 | 313,000 |
| February 10, 2026 | 525.4 | 527 | 0 | 530.6 | 525 | 353,371 |
| February 09, 2026 | 531 | 530 | 0 | 534.8 | 529.2 | 222,991 |
| February 06, 2026 | 530.4 | 532 | 0 | 533.4 | 527 | 170,388 |
| February 05, 2026 | 526.6 | 528 | 0 | 529.6 | 523.2 | 285,533 |
| February 04, 2026 | 518.2 | 526.6 | 0 | 529.4 | 518.2 | 319,172 |
| February 03, 2026 | 519.2 | 516 | 0 | 519.4 | 513.2 | 211,816 |
| February 02, 2026 | 517.6 | 517.6 | 0 | 519.8 | 515.2 | 231,603 |
| January 30, 2026 | 513.6 | 512.4 | 0 | 517.4 | 510.4 | 297,276 |
| January 29, 2026 | 510 | 510.4 | 0 | 514.6 | 507.4 | 356,843 |
| January 28, 2026 | 508.4 | 507.6 | 0 | 512.2 | 504.6 | 319,315 |
| January 27, 2026 | 508.4 | 511 | 0 | 514.8 | 506.4 | 425,343 |
| January 26, 2026 | 509 | 506.8 | 0 | 510.4 | 504.2 | 306,536 |
| January 23, 2026 | 509.8 | 507.6 | 0 | 513.2 | 507.2 | 337,909 |
| January 22, 2026 | 513.6 | 510.8 | 0 | 517.4 | 509.4 | 372,968 |
| January 21, 2026 | 518.6 | 507.2 | 0 | 521 | 507.2 | 379,513 |
| January 20, 2026 | 524.2 | 523.6 | 0 | 527 | 519 | 385,691 |
| January 19, 2026 | 523.6 | 524 | 0 | 527.2 | 522 | 240,678 |
| January 16, 2026 | 522.6 | 527.6 | 0 | 527.6 | 520.8 | 291,113 |
| January 15, 2026 | 527 | 523.8 | 0 | 528.2 | 521.2 | 276,800 |
| January 14, 2026 | 515 | 527.4 | 0 | 527.6 | 512.8 | 379,813 |
| January 13, 2026 | 523 | 519.8 | 0 | 525 | 517.8 | 362,923 |
| January 12, 2026 | 524.8 | 525.8 | 0 | 527.2 | 523 | 241,401 |
| January 09, 2026 | 531.6 | 527 | 0 | 531.8 | 522.2 | 265,199 |
| January 08, 2026 | 527.4 | 534 | 0 | 534 | 524.8 | 240,422 |
| January 07, 2026 | 534.4 | 529.4 | 0 | 535.2 | 522.8 | 278,444 |
| January 06, 2026 | 542 | 534.4 | 0 | 544.2 | 531.8 | 213,382 |
| January 05, 2026 | 543.6 | 540.2 | 0 | 544.2 | 529.8 | 307,236 |
| January 02, 2026 | 562.2 | 548.6 | 0 | 562.8 | 538.8 | 299,084 |
| December 30, 2025 | 561.6 | 562.2 | 0 | 564.2 | 559.2 | 90,050 |
| December 29, 2025 | 565.6 | 561.4 | 0 | 565.6 | 558.2 | 144,603 |
| December 23, 2025 | 564.2 | 564 | 0 | 564.8 | 560.8 | 105,319 |
| December 22, 2025 | 555 | 560 | 0 | 560.6 | 553.8 | 115,616 |
| December 19, 2025 | 552 | 555 | 0 | 558.6 | 551 | 610,286 |
| December 18, 2025 | 547.6 | 550 | 0 | 550.8 | 544.2 | 221,875 |
| December 17, 2025 | 563 | 550.6 | 0 | 563.8 | 549.4 | 222,162 |
| December 16, 2025 | 557 | 560 | 0 | 561.2 | 555.6 | 215,552 |
| December 15, 2025 | 564.4 | 555.8 | 0 | 564.4 | 553.8 | 206,067 |