Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (ETR:MUV2)
Germany
· Delayed Price · Currency is EUR 544.20
+3.40 (0.63%)
Apr 28, 2026, 5:39 PM CET
ETR:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 543.00 | 547.60 | 541.20 | 544.20 | 544.20 | 0.63% | 261,147 |
| Apr 27, 2026 | 552.00 | 552.20 | 537.40 | 540.80 | 540.80 | -1.99% | 296,757 |
| Apr 24, 2026 | 551.20 | 555.80 | 548.20 | 551.80 | 551.80 | -1.04% | 256,667 |
| Apr 23, 2026 | 559.40 | 560.00 | 549.20 | 557.60 | 557.60 | -0.21% | 234,365 |
| Apr 22, 2026 | 567.20 | 572.40 | 556.00 | 558.80 | 558.80 | -1.62% | 331,795 |
| Apr 21, 2026 | 567.00 | 572.60 | 563.00 | 568.00 | 568.00 | 0.14% | 281,777 |
| Apr 20, 2026 | 561.00 | 569.60 | 561.00 | 567.20 | 567.20 | 0.42% | 224,015 |
| Apr 17, 2026 | 561.20 | 566.40 | 560.20 | 564.80 | 564.80 | 0.82% | 356,811 |
| Apr 16, 2026 | 563.00 | 564.80 | 559.80 | 560.20 | 560.20 | -0.50% | 217,780 |
| Apr 15, 2026 | 563.20 | 563.40 | 556.40 | 563.00 | 563.00 | 0.39% | 170,527 |
| Apr 14, 2026 | 555.00 | 560.80 | 552.80 | 560.80 | 560.80 | 1.34% | 242,027 |
| Apr 13, 2026 | 548.20 | 553.40 | 547.00 | 553.40 | 553.40 | 0.73% | 155,278 |
| Apr 10, 2026 | 556.40 | 559.00 | 549.40 | 549.40 | 549.40 | -1.01% | 248,759 |
| Apr 9, 2026 | 555.00 | 557.20 | 549.20 | 555.00 | 555.00 | 0.58% | 223,051 |
| Apr 8, 2026 | 560.00 | 560.00 | 542.60 | 551.80 | 551.80 | 0.99% | 368,331 |
| Apr 7, 2026 | 546.00 | 555.60 | 545.60 | 546.40 | 546.40 | 0.26% | 247,363 |
| Apr 2, 2026 | 536.60 | 547.40 | 536.60 | 545.00 | 545.00 | 0.85% | 246,182 |
| Apr 1, 2026 | 542.40 | 548.20 | 538.80 | 540.40 | 540.40 | 0.19% | 340,430 |
| Mar 31, 2026 | 536.00 | 543.00 | 536.00 | 539.40 | 539.40 | 0.86% | 372,575 |
| Mar 30, 2026 | 524.00 | 536.40 | 521.00 | 534.80 | 534.80 | 2.26% | 237,202 |
| Mar 27, 2026 | 523.20 | 526.00 | 519.40 | 523.00 | 523.00 | 0.38% | 213,465 |
| Mar 26, 2026 | 519.60 | 523.80 | 517.20 | 521.00 | 521.00 | -0.61% | 197,424 |
| Mar 25, 2026 | 526.00 | 528.20 | 521.60 | 524.20 | 524.20 | 0.92% | 191,134 |
| Mar 24, 2026 | 522.00 | 525.20 | 515.60 | 519.40 | 519.40 | -0.08% | 199,577 |
| Mar 23, 2026 | 514.60 | 530.00 | 509.60 | 519.80 | 519.80 | -0.19% | 409,230 |
| Mar 20, 2026 | 532.60 | 533.20 | 520.80 | 520.80 | 520.80 | -1.66% | 701,400 |
| Mar 19, 2026 | 535.00 | 539.40 | 527.60 | 529.60 | 529.60 | -1.67% | 347,953 |
| Mar 18, 2026 | 553.00 | 553.60 | 538.60 | 538.60 | 538.60 | -2.67% | 350,028 |
| Mar 17, 2026 | 539.40 | 553.40 | 538.80 | 553.40 | 553.40 | 2.48% | 280,189 |
| Mar 16, 2026 | 534.40 | 543.40 | 534.20 | 540.00 | 540.00 | 0.45% | 170,012 |
| Mar 13, 2026 | 533.60 | 540.20 | 530.00 | 537.60 | 537.60 | 0.79% | 174,811 |
| Mar 12, 2026 | 524.40 | 534.60 | 523.60 | 533.40 | 533.40 | 1.33% | 268,017 |
| Mar 11, 2026 | 524.20 | 530.60 | 523.80 | 526.40 | 526.40 | -0.64% | 204,920 |
| Mar 10, 2026 | 531.20 | 534.20 | 529.00 | 529.80 | 529.80 | 1.22% | 265,212 |
| Mar 9, 2026 | 529.00 | 532.60 | 519.20 | 523.40 | 523.40 | -0.34% | 236,728 |
| Mar 6, 2026 | 531.00 | 533.80 | 520.40 | 525.20 | 525.20 | -1.28% | 380,296 |
| Mar 5, 2026 | 531.00 | 535.40 | 528.20 | 532.00 | 532.00 | -0.49% | 392,906 |
| Mar 4, 2026 | 528.60 | 538.60 | 528.60 | 534.60 | 534.60 | 1.91% | 280,485 |
| Mar 3, 2026 | 547.00 | 549.40 | 523.60 | 524.60 | 524.60 | -4.93% | 465,427 |
| Mar 2, 2026 | 545.40 | 557.60 | 542.20 | 551.80 | 551.80 | -0.68% | 354,950 |
| Feb 27, 2026 | 550.00 | 559.60 | 549.00 | 555.60 | 555.60 | 1.28% | 484,821 |
| Feb 26, 2026 | 536.00 | 548.80 | 530.20 | 548.60 | 548.60 | -0.72% | 505,637 |
| Feb 25, 2026 | 551.60 | 559.80 | 548.60 | 552.60 | 552.60 | 0.69% | 365,823 |
| Feb 24, 2026 | 542.20 | 553.20 | 540.20 | 548.80 | 548.80 | 1.11% | 238,024 |
| Feb 23, 2026 | 542.00 | 548.00 | 541.00 | 542.80 | 542.80 | 0.15% | 198,975 |
| Feb 20, 2026 | 537.00 | 542.00 | 535.20 | 542.00 | 542.00 | 1.16% | 293,518 |
| Feb 19, 2026 | 532.00 | 538.20 | 531.80 | 535.80 | 535.80 | 0.75% | 251,705 |
| Feb 18, 2026 | 536.20 | 539.00 | 529.00 | 531.80 | 531.80 | -0.89% | 252,070 |
| Feb 17, 2026 | 531.00 | 539.80 | 530.60 | 536.60 | 536.60 | 1.09% | 202,270 |
| Feb 16, 2026 | 532.80 | 535.20 | 530.40 | 530.80 | 530.80 | 0.04% | 126,255 |
| Feb 13, 2026 | 541.40 | 544.20 | 530.60 | 530.60 | 530.60 | -2.07% | 329,733 |
| Feb 12, 2026 | 534.80 | 542.00 | 534.20 | 541.80 | 541.80 | 1.57% | 227,875 |
| Feb 11, 2026 | 525.40 | 536.40 | 524.40 | 533.40 | 533.40 | 1.21% | 312,967 |
| Feb 10, 2026 | 525.40 | 530.60 | 525.00 | 527.00 | 527.00 | -0.57% | 353,334 |
| Feb 9, 2026 | 531.00 | 534.80 | 529.20 | 530.00 | 530.00 | -0.38% | 222,719 |
| Feb 6, 2026 | 530.40 | 533.40 | 527.00 | 532.00 | 532.00 | 0.76% | 170,258 |
| Feb 5, 2026 | 526.60 | 529.60 | 523.20 | 528.00 | 528.00 | 0.27% | 285,446 |
| Feb 4, 2026 | 518.20 | 529.40 | 518.20 | 526.60 | 526.60 | 2.05% | 319,041 |
| Feb 3, 2026 | 519.20 | 519.40 | 513.20 | 516.00 | 516.00 | -0.31% | 211,579 |
| Feb 2, 2026 | 517.60 | 519.80 | 515.20 | 517.60 | 517.60 | 1.01% | 231,349 |
| Jan 30, 2026 | 513.60 | 517.40 | 510.40 | 512.40 | 512.40 | 0.39% | 297,198 |
| Jan 29, 2026 | 510.00 | 514.60 | 507.40 | 510.40 | 510.40 | 0.55% | 356,795 |
| Jan 28, 2026 | 508.40 | 512.20 | 504.60 | 507.60 | 507.60 | -0.67% | 318,955 |
| Jan 27, 2026 | 508.40 | 514.80 | 506.40 | 511.00 | 511.00 | 0.83% | 425,265 |
| Jan 26, 2026 | 509.00 | 510.40 | 504.20 | 506.80 | 506.80 | -0.16% | 306,315 |
| Jan 23, 2026 | 509.80 | 513.20 | 507.20 | 507.60 | 507.60 | -0.63% | 337,750 |
| Jan 22, 2026 | 513.60 | 517.40 | 509.40 | 510.80 | 510.80 | 0.71% | 372,707 |
| Jan 21, 2026 | 518.60 | 521.00 | 507.20 | 507.20 | 507.20 | -3.13% | 377,160 |
| Jan 20, 2026 | 524.20 | 527.00 | 519.00 | 523.60 | 523.60 | -0.08% | 385,423 |
| Jan 19, 2026 | 523.60 | 527.20 | 522.00 | 524.00 | 524.00 | -0.57% | 240,601 |
| Jan 16, 2026 | 522.60 | 527.00 | 520.80 | 527.00 | 527.00 | 0.57% | 290,998 |
| Jan 15, 2026 | 527.00 | 528.20 | 521.20 | 524.00 | 524.00 | -0.68% | 276,679 |
| Jan 14, 2026 | 515.00 | 527.60 | 512.80 | 527.60 | 527.60 | 1.62% | 379,572 |
| Jan 13, 2026 | 523.00 | 525.00 | 517.80 | 519.20 | 519.20 | -1.10% | 362,774 |
| Jan 12, 2026 | 524.80 | 527.20 | 523.00 | 525.00 | 525.00 | -0.34% | 241,215 |
| Jan 9, 2026 | 531.60 | 531.80 | 522.20 | 526.80 | 526.80 | -1.09% | 264,901 |
| Jan 8, 2026 | 527.40 | 532.80 | 524.80 | 532.60 | 532.60 | 0.87% | 238,089 |
| Jan 7, 2026 | 534.40 | 535.20 | 522.80 | 528.00 | 528.00 | -0.71% | 277,828 |
| Jan 6, 2026 | 542.00 | 544.20 | 531.80 | 531.80 | 531.80 | -1.52% | 212,756 |
| Jan 5, 2026 | 543.60 | 544.20 | 529.80 | 540.00 | 540.00 | -0.07% | 306,903 |
| Jan 2, 2026 | 562.20 | 562.80 | 538.80 | 540.40 | 540.40 | -3.88% | 298,713 |
| Dec 30, 2025 | 561.60 | 564.20 | 559.20 | 562.20 | 562.20 | 0.25% | 90,050 |
| Dec 29, 2025 | 565.60 | 565.60 | 558.20 | 560.80 | 560.80 | -0.28% | 144,476 |
| Dec 23, 2025 | 564.20 | 564.80 | 560.80 | 562.40 | 562.40 | 0.32% | 105,208 |
| Dec 22, 2025 | 555.00 | 560.60 | 553.80 | 560.60 | 560.60 | 0.86% | 115,514 |
| Dec 19, 2025 | 552.00 | 558.60 | 551.00 | 555.80 | 555.80 | 0.94% | 610,286 |
| Dec 18, 2025 | 547.60 | 550.80 | 544.20 | 550.60 | 550.60 | 0.22% | 221,875 |
| Dec 17, 2025 | 563.00 | 563.80 | 549.40 | 549.40 | 549.40 | -1.51% | 222,162 |
| Dec 16, 2025 | 557.00 | 561.20 | 555.60 | 557.80 | 557.80 | 0.36% | 215,552 |
| Dec 15, 2025 | 564.40 | 564.40 | 553.80 | 555.80 | 555.80 | -0.39% | 206,067 |
| Dec 12, 2025 | 562.20 | 565.60 | 558.00 | 558.00 | 558.00 | -0.14% | 234,111 |
| Dec 11, 2025 | 551.00 | 560.60 | 550.00 | 558.80 | 558.80 | 2.19% | 346,534 |
| Dec 10, 2025 | 538.40 | 547.40 | 533.80 | 546.80 | 546.80 | 1.11% | 389,404 |
| Dec 9, 2025 | 536.00 | 541.20 | 535.40 | 540.80 | 540.80 | 1.24% | 127,241 |
| Dec 8, 2025 | 531.80 | 535.60 | 529.60 | 534.20 | 534.20 | 0.49% | 129,688 |
| Dec 5, 2025 | 526.40 | 535.00 | 523.40 | 531.60 | 531.60 | -0.56% | 275,822 |
| Dec 4, 2025 | 533.00 | 537.40 | 532.20 | 534.60 | 534.60 | 0.41% | 182,285 |
| Dec 3, 2025 | 534.00 | 536.80 | 531.40 | 532.40 | 532.40 | -1.08% | 280,090 |
| Dec 2, 2025 | 539.80 | 541.20 | 536.40 | 538.20 | 538.20 | -0.37% | 129,662 |
| Dec 1, 2025 | 545.20 | 545.60 | 538.00 | 540.20 | 540.20 | -0.70% | 121,877 |