Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (BIT:1MUV2)
Italy
· Delayed Price · Currency is EUR 540.60
-11.00 (-1.99%)
Last updated: Apr 27, 2026, 3:09 PM CET
BIT:1MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 544.80 | 544.80 | 544.80 | 544.80 | 544.80 | 0.78% | - |
| Apr 27, 2026 | 546.00 | 546.00 | 541.60 | 540.60 | 540.60 | -1.99% | 40 |
| Apr 24, 2026 | 553.00 | 553.00 | 550.60 | 551.60 | 551.60 | -0.93% | 140 |
| Apr 23, 2026 | 558.20 | 558.20 | 557.00 | 556.80 | 556.80 | -0.25% | 4 |
| Apr 22, 2026 | 565.00 | 565.00 | 559.00 | 558.20 | 558.20 | -1.66% | 33 |
| Apr 21, 2026 | 570.40 | 570.40 | 564.40 | 567.60 | 567.60 | -0.04% | 97 |
| Apr 20, 2026 | 565.00 | 565.00 | 565.00 | 567.80 | 567.80 | 0.46% | 6 |
| Apr 17, 2026 | 565.20 | 565.20 | 565.20 | 565.20 | 565.20 | 0.50% | - |
| Apr 16, 2026 | 563.40 | 564.80 | 563.40 | 562.40 | 562.40 | - | 21 |
| Apr 15, 2026 | 562.40 | 562.40 | 562.40 | 562.40 | 562.40 | 0.43% | - |
| Apr 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.34% | 8 |
| Apr 13, 2026 | 548.40 | 548.40 | 548.40 | 552.60 | 552.60 | 0.36% | 10 |
| Apr 10, 2026 | 555.60 | 555.60 | 555.60 | 550.60 | 550.60 | -0.47% | 1 |
| Apr 9, 2026 | 553.60 | 554.40 | 551.60 | 553.20 | 553.20 | 0.14% | 44 |
| Apr 8, 2026 | 556.80 | 556.80 | 550.40 | 552.40 | 552.40 | 1.10% | 43 |
| Apr 7, 2026 | 553.00 | 553.00 | 550.40 | 546.40 | 546.40 | 0.07% | 64 |
| Apr 2, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0.92% | - |
| Apr 1, 2026 | 546.80 | 546.80 | 543.00 | 541.00 | 541.00 | 0.48% | 116 |
| Mar 31, 2026 | 537.80 | 539.60 | 537.80 | 538.40 | 538.40 | 0.45% | 45 |
| Mar 30, 2026 | 523.00 | 527.60 | 523.00 | 536.00 | 536.00 | 2.45% | 7 |
| Mar 27, 2026 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | 0.54% | - |
| Mar 26, 2026 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | -0.46% | - |
| Mar 25, 2026 | 526.00 | 526.20 | 526.00 | 522.80 | 522.80 | 0.54% | 60 |
| Mar 24, 2026 | 519.80 | 519.80 | 519.80 | 520.00 | 520.00 | 0.04% | 9 |
| Mar 23, 2026 | 511.60 | 513.00 | 511.60 | 519.80 | 519.80 | -0.35% | 148 |
| Mar 20, 2026 | 530.00 | 530.00 | 530.00 | 521.60 | 521.60 | -1.58% | 5 |
| Mar 19, 2026 | 534.80 | 539.00 | 534.00 | 530.00 | 530.00 | -1.89% | 20 |
| Mar 18, 2026 | 551.00 | 551.00 | 539.60 | 540.20 | 540.20 | -2.28% | 53 |
| Mar 17, 2026 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | 2.29% | - |
| Mar 16, 2026 | 534.20 | 534.20 | 534.20 | 540.40 | 540.40 | 0.63% | 7 |
| Mar 13, 2026 | 539.60 | 539.60 | 539.60 | 537.00 | 537.00 | 0.52% | 5 |
| Mar 12, 2026 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | 1.48% | - |
| Mar 11, 2026 | 526.40 | 526.40 | 526.40 | 526.40 | 526.40 | -0.98% | - |
| Mar 10, 2026 | 531.40 | 531.80 | 531.40 | 531.60 | 531.60 | 1.49% | 2 |
| Mar 9, 2026 | 526.00 | 530.20 | 523.40 | 523.80 | 523.80 | -0.11% | 20 |
| Mar 6, 2026 | 529.40 | 529.40 | 529.40 | 524.40 | 524.40 | -1.47% | 89 |
| Mar 5, 2026 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | -0.37% | - |
| Mar 4, 2026 | 535.60 | 535.60 | 533.60 | 534.20 | 534.20 | 1.83% | 15 |
| Mar 3, 2026 | 539.20 | 539.20 | 529.00 | 524.60 | 524.60 | -4.83% | 189 |
| Mar 2, 2026 | 541.60 | 550.20 | 541.60 | 551.20 | 551.20 | -1.11% | 58 |
| Feb 27, 2026 | 556.40 | 556.40 | 556.40 | 557.40 | 557.40 | 1.68% | 4 |
| Feb 26, 2026 | 539.00 | 548.40 | 538.20 | 548.20 | 548.20 | -1.08% | 47 |
| Feb 25, 2026 | 550.00 | 553.20 | 549.40 | 554.20 | 554.20 | 0.95% | 225 |
| Feb 24, 2026 | 550.00 | 550.00 | 550.00 | 549.00 | 549.00 | 1.14% | 16 |
| Feb 23, 2026 | 541.60 | 548.40 | 541.60 | 542.80 | 542.80 | 0.33% | 52 |
| Feb 20, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0.93% | - |
| Feb 19, 2026 | 534.00 | 534.00 | 534.00 | 536.00 | 536.00 | 0.71% | 2 |
| Feb 18, 2026 | 537.20 | 537.20 | 532.00 | 532.20 | 532.20 | -1.11% | 56 |
| Feb 17, 2026 | 533.20 | 536.00 | 533.20 | 538.20 | 538.20 | 1.09% | 13 |
| Feb 16, 2026 | 552.80 | 552.80 | 532.80 | 532.40 | 532.40 | 0.15% | 11 |
| Feb 13, 2026 | 531.60 | 531.60 | 531.60 | 531.60 | 531.60 | -1.77% | - |
| Feb 12, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | 1.31% | - |
| Feb 11, 2026 | 524.80 | 534.40 | 524.80 | 534.20 | 534.20 | 1.33% | 34 |
| Feb 10, 2026 | 529.00 | 529.00 | 528.00 | 527.20 | 527.20 | -0.57% | 24 |
| Feb 9, 2026 | 531.00 | 531.80 | 531.00 | 530.20 | 530.20 | -0.41% | 35 |
| Feb 6, 2026 | 529.60 | 531.60 | 529.60 | 532.40 | 532.40 | 1.10% | 12 |
| Feb 5, 2026 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | 0.08% | - |
| Feb 4, 2026 | 526.80 | 527.60 | 526.80 | 526.20 | 526.20 | 1.98% | 92 |
| Feb 3, 2026 | 518.00 | 518.00 | 514.00 | 516.00 | 516.00 | -0.23% | 2 |
| Feb 2, 2026 | 517.20 | 517.80 | 517.20 | 517.20 | 517.20 | 0.82% | 7 |
| Jan 30, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.47% | 4 |
| Jan 29, 2026 | 510.20 | 514.20 | 510.00 | 510.60 | 510.60 | 0.51% | 33 |
| Jan 28, 2026 | 507.80 | 507.80 | 507.80 | 508.00 | 508.00 | -0.55% | 30 |
| Jan 27, 2026 | 511.00 | 511.20 | 511.00 | 510.80 | 510.80 | 0.75% | 35 |
| Jan 26, 2026 | 505.60 | 505.60 | 505.00 | 507.00 | 507.00 | -0.16% | 16 |
| Jan 23, 2026 | 511.00 | 511.60 | 510.00 | 507.80 | 507.80 | -0.43% | 42 |
| Jan 22, 2026 | 514.60 | 515.00 | 512.40 | 510.00 | 510.00 | 0.31% | 35 |
| Jan 21, 2026 | 518.00 | 518.00 | 511.00 | 508.40 | 508.40 | -2.75% | 134 |
| Jan 20, 2026 | 521.20 | 521.20 | 521.20 | 522.80 | 522.80 | -0.38% | 9 |
| Jan 19, 2026 | 524.80 | 524.80 | 524.80 | 524.80 | 524.80 | -0.15% | - |
| Jan 16, 2026 | 521.40 | 521.40 | 521.20 | 525.60 | 525.60 | 0.27% | 24 |
| Jan 15, 2026 | 525.00 | 525.00 | 525.00 | 524.20 | 524.20 | -0.34% | 4 |
| Jan 14, 2026 | 516.00 | 523.40 | 516.00 | 526.00 | 526.00 | 1.43% | 105 |
| Jan 13, 2026 | 522.00 | 522.00 | 519.20 | 518.60 | 518.60 | -1.18% | 80 |
| Jan 12, 2026 | 526.00 | 527.60 | 526.00 | 524.80 | 524.80 | -0.30% | 11 |
| Jan 9, 2026 | 527.00 | 527.00 | 522.60 | 526.40 | 526.40 | -0.94% | 26 |
| Jan 8, 2026 | 529.20 | 530.40 | 529.20 | 531.40 | 531.40 | 0.72% | 39 |
| Jan 7, 2026 | 530.60 | 530.60 | 524.80 | 527.60 | 527.60 | -1.09% | 75 |
| Jan 6, 2026 | 539.20 | 539.20 | 539.20 | 533.40 | 533.40 | -1.37% | 3 |
| Jan 5, 2026 | 534.20 | 539.00 | 532.60 | 540.80 | 540.80 | 0.19% | 68 |
| Jan 2, 2026 | 559.60 | 560.00 | 555.20 | 539.80 | 539.80 | -3.74% | 53 |
| Dec 30, 2025 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | -0.07% | - |
| Dec 29, 2025 | 559.80 | 559.80 | 559.80 | 561.20 | 561.20 | -0.36% | 23 |
| Dec 23, 2025 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | 0.64% | - |
| Dec 22, 2025 | 557.60 | 557.60 | 557.60 | 559.60 | 559.60 | 0.32% | 5 |
| Dec 19, 2025 | 557.80 | 557.80 | 557.80 | 557.80 | 557.80 | 1.34% | - |
| Dec 18, 2025 | 547.80 | 547.80 | 547.80 | 550.40 | 550.40 | 0.07% | 33 |
| Dec 17, 2025 | 550.60 | 550.60 | 549.80 | 550.00 | 550.00 | -1.36% | 45 |
| Dec 16, 2025 | 557.60 | 557.60 | 557.60 | 557.60 | 557.60 | 0.40% | - |
| Dec 15, 2025 | 557.80 | 557.80 | 556.40 | 555.40 | 555.40 | -0.57% | 16 |
| Dec 12, 2025 | 558.60 | 558.60 | 558.60 | 558.60 | 558.60 | 0.07% | - |
| Dec 11, 2025 | 557.60 | 559.00 | 557.60 | 558.20 | 558.20 | 2.20% | 34 |
| Dec 10, 2025 | 546.00 | 546.00 | 543.60 | 546.20 | 546.20 | 1.07% | 48 |
| Dec 9, 2025 | 538.80 | 538.80 | 538.80 | 540.40 | 540.40 | 1.20% | 20 |
| Dec 8, 2025 | 531.60 | 531.60 | 531.60 | 534.00 | 534.00 | 0.38% | 1 |
| 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 |