Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (BIT:1MUV2)
Italy
· Delayed Price · Currency is EUR 535.20
+3.20 (0.60%)
At close: Dec 4, 2025
BIT:1MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 527.80 | 532.40 | 527.80 | 532.00 | 532.00 | -0.60% | 112 |
| Dec 4, 2025 | 535.20 | 535.20 | 535.20 | 535.20 | 535.20 | 0.60% | - |
| Dec 3, 2025 | 533.60 | 534.60 | 533.60 | 532.00 | 532.00 | -1.15% | 74 |
| Dec 2, 2025 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | -0.37% | - |
| Dec 1, 2025 | 546.00 | 546.00 | 539.00 | 540.20 | 540.20 | -0.77% | 112 |
| Nov 28, 2025 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | 0.04% | - |
| Nov 27, 2025 | 541.40 | 543.00 | 541.40 | 544.20 | 544.20 | 0.26% | 5 |
| Nov 26, 2025 | 539.60 | 541.00 | 539.60 | 542.80 | 542.80 | 0.48% | 23 |
| Nov 25, 2025 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 1.39% | - |
| Nov 24, 2025 | 533.80 | 533.80 | 530.00 | 532.80 | 532.80 | -0.04% | 22 |
| Nov 21, 2025 | 531.00 | 531.00 | 531.00 | 533.00 | 533.00 | 0.30% | 3 |
| Nov 20, 2025 | 531.80 | 531.80 | 531.80 | 531.40 | 531.40 | -0.11% | 2 |
| Nov 19, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | -0.34% | - |
| Nov 18, 2025 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | -1.07% | - |
| Nov 17, 2025 | 540.60 | 540.60 | 540.00 | 539.60 | 539.60 | -1.10% | 25 |
| Nov 14, 2025 | 549.80 | 549.80 | 549.80 | 545.60 | 545.60 | -1.69% | 19 |
| Nov 13, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1.43% | - |
| Nov 12, 2025 | 552.00 | 552.00 | 550.80 | 547.20 | 547.20 | 0.48% | 81 |
| Nov 11, 2025 | 531.00 | 538.60 | 531.00 | 544.60 | 544.60 | - | 10 |
| Nov 10, 2025 | 538.80 | 544.80 | 538.80 | 544.60 | 544.60 | 1.87% | 73 |
| Nov 7, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | -0.93% | - |
| Nov 6, 2025 | 538.40 | 538.40 | 534.40 | 539.60 | 539.60 | -0.99% | 29 |
| Nov 5, 2025 | 539.80 | 545.20 | 539.80 | 545.00 | 545.00 | 1.34% | 10 |
| Nov 4, 2025 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | 0.52% | - |
| Nov 3, 2025 | 537.00 | 537.00 | 534.40 | 535.00 | 535.00 | -0.15% | 23 |
| Oct 31, 2025 | 538.60 | 538.60 | 538.60 | 535.80 | 535.80 | -2.37% | 5 |
| Oct 30, 2025 | 547.40 | 547.40 | 547.40 | 548.80 | 548.80 | 0.59% | 10 |
| Oct 29, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | -0.44% | 15 |
| Oct 28, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.76% | - |
| Oct 27, 2025 | 550.00 | 551.60 | 549.20 | 552.20 | 552.20 | 0.40% | 33 |
| Oct 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.36% | - |
| Oct 23, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.11% | - |
| Oct 22, 2025 | 548.60 | 548.60 | 548.60 | 548.60 | 548.60 | 0.15% | - |
| Oct 21, 2025 | 548.00 | 548.00 | 548.00 | 547.80 | 547.80 | 0.48% | 10 |
| Oct 20, 2025 | 545.40 | 545.40 | 542.80 | 545.20 | 545.20 | 0.48% | 6 |
| Oct 17, 2025 | 539.60 | 542.80 | 539.60 | 542.60 | 542.60 | -2.06% | 108 |
| Oct 16, 2025 | 560.00 | 560.00 | 553.80 | 554.00 | 554.00 | -2.09% | 21 |
| Oct 15, 2025 | 572.00 | 572.00 | 571.20 | 565.80 | 565.80 | -0.49% | 40 |
| Oct 14, 2025 | 560.80 | 569.40 | 560.80 | 568.60 | 568.60 | 0.96% | 10 |
| Oct 13, 2025 | 562.80 | 564.20 | 561.00 | 563.20 | 563.20 | -0.25% | 52 |
| Oct 10, 2025 | 568.60 | 568.60 | 563.60 | 564.60 | 564.60 | -0.60% | 50 |
| Oct 9, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -0.94% | - |
| Oct 8, 2025 | 569.60 | 571.20 | 569.60 | 573.40 | 573.40 | 1.13% | 14 |
| Oct 7, 2025 | 565.20 | 565.60 | 565.20 | 567.00 | 567.00 | 0.18% | 20 |
| Oct 6, 2025 | 560.00 | 567.00 | 560.00 | 566.00 | 566.00 | 2.57% | 52 |
| Oct 3, 2025 | 556.40 | 556.40 | 550.40 | 551.80 | 551.80 | -0.33% | 22 |
| Oct 2, 2025 | 551.60 | 554.00 | 551.60 | 553.60 | 553.60 | 1.06% | 7 |
| Oct 1, 2025 | 547.80 | 547.80 | 547.80 | 547.80 | 547.80 | 0.70% | - |
| Sep 30, 2025 | 547.00 | 547.00 | 540.40 | 544.00 | 544.00 | -0.40% | 53 |
| Sep 29, 2025 | 542.20 | 545.60 | 542.20 | 546.20 | 546.20 | 1.15% | 50 |
| Sep 26, 2025 | 525.00 | 541.80 | 525.00 | 540.00 | 540.00 | 3.97% | 118 |
| Sep 25, 2025 | 519.00 | 519.00 | 519.00 | 519.40 | 519.40 | 0.15% | 1 |
| Sep 24, 2025 | 517.00 | 517.00 | 517.00 | 518.60 | 518.60 | 0.04% | 13 |
| Sep 23, 2025 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | -0.42% | - |
| Sep 22, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | -0.23% | - |
| Sep 19, 2025 | 521.60 | 521.60 | 521.60 | 521.80 | 521.80 | 0.04% | 1 |
| Sep 18, 2025 | 519.20 | 522.20 | 519.20 | 521.60 | 521.60 | 0.81% | 6 |
| Sep 17, 2025 | 516.00 | 520.20 | 516.00 | 517.40 | 517.40 | 0.08% | 16 |
| Sep 16, 2025 | 517.60 | 524.20 | 517.60 | 517.00 | 517.00 | -2.31% | 131 |
| Sep 15, 2025 | 536.20 | 536.20 | 528.80 | 529.20 | 529.20 | -0.38% | 103 |
| Sep 12, 2025 | 528.00 | 528.00 | 527.80 | 531.20 | 531.20 | 1.88% | 2 |
| Sep 11, 2025 | 523.40 | 523.40 | 523.40 | 521.40 | 521.40 | -0.31% | 9 |
| Sep 10, 2025 | 521.00 | 522.80 | 521.00 | 523.00 | 523.00 | -1.25% | 135 |
| Sep 9, 2025 | 533.00 | 533.00 | 533.00 | 529.60 | 529.60 | -0.41% | 3 |
| Sep 8, 2025 | 490.00 | 533.00 | 490.00 | 531.80 | 531.80 | -0.08% | 21 |
| Sep 5, 2025 | 537.40 | 537.40 | 531.80 | 532.20 | 532.20 | -1.66% | 34 |
| Sep 4, 2025 | 535.00 | 543.00 | 530.80 | 541.20 | 541.20 | 2.42% | 55 |
| Sep 3, 2025 | 525.00 | 525.00 | 523.80 | 528.40 | 528.40 | -0.90% | 21 |
| Sep 2, 2025 | 542.00 | 542.00 | 533.80 | 533.20 | 533.20 | -1.77% | 33 |
| Sep 1, 2025 | 545.60 | 545.60 | 542.80 | 542.80 | 542.80 | -0.44% | 128 |
| Aug 29, 2025 | 542.80 | 542.80 | 542.80 | 545.20 | 545.20 | -0.18% | 9 |
| Aug 28, 2025 | 547.20 | 547.60 | 544.40 | 546.20 | 546.20 | -0.44% | 23 |
| Aug 27, 2025 | 543.60 | 543.60 | 543.60 | 548.60 | 548.60 | 0.44% | 4 |
| Aug 26, 2025 | 549.60 | 549.60 | 546.60 | 546.20 | 546.20 | -1.23% | 28 |
| Aug 25, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -0.40% | - |
| Aug 22, 2025 | 561.20 | 561.20 | 556.60 | 555.20 | 555.20 | -0.72% | 30 |
| Aug 21, 2025 | 558.20 | 559.40 | 558.20 | 559.20 | 559.20 | -0.39% | 6 |
| Aug 20, 2025 | 556.80 | 556.80 | 556.80 | 561.40 | 561.40 | 0.57% | 77 |
| Aug 19, 2025 | 554.40 | 554.40 | 554.40 | 558.20 | 558.20 | 0.32% | 3 |
| Aug 18, 2025 | 557.80 | 558.60 | 554.80 | 556.40 | 556.40 | 0.58% | 42 |
| Aug 14, 2025 | 562.80 | 562.80 | 553.20 | 553.20 | 553.20 | -1.28% | 58 |
| Aug 13, 2025 | 556.20 | 562.00 | 556.20 | 560.40 | 560.40 | 1.08% | 22 |
| Aug 12, 2025 | 564.20 | 564.20 | 555.00 | 554.40 | 554.40 | -2.22% | 18 |
| Aug 11, 2025 | 572.40 | 576.80 | 572.40 | 567.00 | 567.00 | 0.35% | 15 |
| Aug 8, 2025 | 564.00 | 570.00 | 559.60 | 565.00 | 565.00 | -7.04% | 106 |
| Aug 7, 2025 | 602.60 | 609.40 | 602.60 | 607.80 | 607.80 | 3.12% | 54 |
| Aug 6, 2025 | 587.80 | 587.80 | 587.80 | 589.40 | 589.40 | 1.45% | 1 |
| Aug 5, 2025 | 578.80 | 580.60 | 578.60 | 581.00 | 581.00 | 0.83% | 35 |
| Aug 4, 2025 | 569.60 | 578.40 | 569.60 | 576.20 | 576.20 | 1.73% | 10 |
| Aug 1, 2025 | 566.40 | 566.40 | 566.40 | 566.40 | 566.40 | -1.70% | - |
| Jul 31, 2025 | 575.00 | 575.00 | 575.00 | 576.20 | 576.20 | 0.38% | 2 |
| Jul 30, 2025 | 575.60 | 575.60 | 575.60 | 574.00 | 574.00 | -0.35% | 5 |
| Jul 29, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 1.19% | - |
| Jul 28, 2025 | 576.60 | 576.60 | 576.60 | 569.20 | 569.20 | -0.97% | 4 |
| Jul 25, 2025 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | -0.28% | - |
| Jul 24, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | -0.41% | 10 |
| Jul 23, 2025 | 578.80 | 578.80 | 578.80 | 578.80 | 578.80 | 0.52% | - |
| Jul 22, 2025 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | -0.35% | - |
| Jul 21, 2025 | 577.60 | 580.20 | 574.20 | 577.80 | 577.80 | 0.66% | 53 |
| Jul 18, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0.07% | - |