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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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