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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	448.1	455.3	455.3	456.6	448.1	132,716
July 25, 2024	446.3	449.7	449.7	451.3	444.3	159,054
July 24, 2024	448.5	450.5	450.5	451.7	446.5	154,994
July 23, 2024	452.8	452	452	454.8	448.4	124,081
July 22, 2024	446.5	451	451	452.9	442.6	173,426
July 19, 2024	453.6	444.6	444.6	453.8	444	334,113
July 18, 2024	461.3	456.5	456.5	461.3	455.7	140,421
July 17, 2024	454.5	458.3	458.3	459.1	452.3	164,712
July 16, 2024	461.9	456.4	456.4	462	453.4	253,601
July 15, 2024	464.5	464.7	464.7	468.5	463.5	149,293
July 12, 2024	462.7	464.4	464.4	467.2	461.5	248,763
July 11, 2024	463	462	462	467.8	460.8	254,444
July 10, 2024	459.3	462.6	462.6	462.6	459.2	207,177
July 09, 2024	457.9	459.5	459.5	461.6	457.2	219,734
July 08, 2024	446.5	459.1	459.1	459.2	446.4	263,535
July 05, 2024	449.4	445.6	445.6	450.9	444.3	205,057
July 04, 2024	445.7	449.3	449.3	450.4	444.6	123,706
July 03, 2024	451.8	445.6	445.6	452.3	443.7	365,947
July 02, 2024	465.7	451.7	451.7	466	440.3	629,024
July 01, 2024	473	466.9	466.9	473.6	465.3	253,288
June 28, 2024	470.6	467	467	472.3	465.9	226,824
June 27, 2024	467.1	468.3	468.3	469.8	466.1	160,668
June 26, 2024	468.4	465.7	465.7	471.6	463.5	216,041
June 25, 2024	467.9	466.1	466.1	471.2	465.3	206,835
June 24, 2024	465.5	467.1	467.1	469.3	462	213,002
June 21, 2024	463.1	462.9	462.9	465.3	459.9	711,484
June 20, 2024	462.5	463.8	463.8	464.9	459.9	199,455
June 19, 2024	463.7	460.9	460.9	463.7	458.6	143,380
June 18, 2024	460.7	462.5	462.5	463.9	458.8	76,812
June 17, 2024	457.6	458.2	458.2	459.1	454.2	201,501
June 14, 2024	462.9	456.8	456.8	463.1	452.8	303,833
June 13, 2024	467.8	461.4	461.4	468.3	461.3	250,187
June 12, 2024	462.9	467.8	467.8	469.7	462.8	244,556
June 11, 2024	462.9	459.7	459.7	468.1	457.7	245,301
June 10, 2024	461.5	460.5	460.5	461.9	457	180,722
June 07, 2024	462.1	462	462	463.1	455.7	221,684
June 06, 2024	456.8	462.7	462.7	462.8	456.8	197,172
June 05, 2024	455	456.5	456.5	457.7	450.1	265,238
June 04, 2024	456.3	450.8	450.8	458.6	450.7	231,177
June 03, 2024	459.2	458.1	458.1	462.9	456.6	216,460
May 31, 2024	454.2	459.5	459.5	462	453.4	838
May 30, 2024	456.8	454.2	454.2	458.7	454.1	73,519
May 29, 2024	458.7	457.2	457.2	459.9	455.4	190,694
May 28, 2024	463.1	459.2	459.2	464.4	457.9	178,993
May 27, 2024	464.3	462.5	462.5	465.8	460.2	150,669
May 24, 2024	453.9	462.1	462.1	462.6	450.3	1,871
May 23, 2024	462.8	453.9	453.9	463.1	453.3	2,109
May 22, 2024	461.2	462.4	462.4	464.5	460.1	3,076
May 21, 2024	456.5	461.1	461.1	461.5	456.4	2,257
May 20, 2024	457.4	457.1	457.1	460.8	457.1	655
May 17, 2024	452.7	458.2	458.2	460.1	451.7	3,461
May 16, 2024	445.3	453.2	453.2	456.1	445	3,307
May 15, 2024	446.6	445.4	445.4	449.8	444.1	2,177
May 14, 2024	447	446.9	446.9	447.1	440	1,995
May 13, 2024	453.2	447	447	457.9	445.7	3,956
May 10, 2024	442.6	454.6	454.6	455.7	442.6	7,692
May 09, 2024	432.9	440.5	440.5	442.1	432.9	2,679
May 08, 2024	420.5	433.1	433.1	433.5	420.4	6,801
May 07, 2024	414.6	420.1	420.1	420.7	412.6	3,714
May 06, 2024	403.6	413.8	413.8	414.8	402.9	4,231

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