Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany
· Delayed Price · Currency is EUR 536.00
+2.80 (0.53%)
Last updated: Dec 4, 2025, 1:12 PM CET
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 528.20 | 532.80 | 525.00 | 532.80 | 532.80 | -0.56% | 330 |
| Dec 4, 2025 | 533.40 | 536.80 | 533.40 | 535.80 | 535.80 | 0.49% | 671 |
| Dec 3, 2025 | 538.00 | 538.00 | 533.20 | 533.20 | 533.20 | -0.97% | 294 |
| Dec 2, 2025 | 540.20 | 540.20 | 537.20 | 538.40 | 538.40 | -0.07% | 443 |
| Dec 1, 2025 | 541.00 | 542.80 | 538.60 | 538.80 | 538.80 | -1.03% | 675 |
| Nov 28, 2025 | 544.20 | 544.60 | 541.60 | 544.40 | 544.40 | -0.07% | 163 |
| Nov 27, 2025 | 544.20 | 545.20 | 542.40 | 544.80 | 544.80 | - | 177 |
| Nov 26, 2025 | 541.60 | 544.80 | 540.40 | 544.80 | 544.80 | 0.52% | 265 |
| Nov 25, 2025 | 531.60 | 542.00 | 530.00 | 542.00 | 542.00 | 1.73% | 224 |
| Nov 24, 2025 | 536.00 | 538.40 | 529.40 | 532.80 | 532.80 | -0.04% | 189 |
| Nov 21, 2025 | 527.00 | 534.00 | 527.00 | 533.00 | 533.00 | 0.76% | 24 |
| Nov 20, 2025 | 533.00 | 534.20 | 529.00 | 529.00 | 529.00 | -0.45% | 485 |
| Nov 19, 2025 | 534.20 | 534.20 | 530.00 | 531.40 | 531.40 | -0.49% | 1,010 |
| Nov 18, 2025 | 535.80 | 535.80 | 531.60 | 534.00 | 534.00 | -1.04% | 606 |
| Nov 17, 2025 | 545.20 | 548.80 | 539.60 | 539.60 | 539.60 | -1.39% | 574 |
| Nov 14, 2025 | 555.40 | 555.40 | 547.20 | 547.20 | 547.20 | -1.62% | 241 |
| Nov 13, 2025 | 553.20 | 556.80 | 552.60 | 556.20 | 556.20 | 1.64% | 435 |
| Nov 12, 2025 | 546.80 | 552.20 | 546.80 | 547.20 | 547.20 | -0.15% | 369 |
| Nov 11, 2025 | 536.20 | 548.00 | 530.00 | 548.00 | 548.00 | 0.55% | 1,199 |
| Nov 10, 2025 | 542.00 | 545.20 | 537.20 | 545.00 | 545.00 | 2.06% | 331 |
| Nov 7, 2025 | 538.20 | 539.80 | 533.40 | 534.00 | 534.00 | -1.00% | 530 |
| Nov 6, 2025 | 543.20 | 545.20 | 535.40 | 539.40 | 539.40 | -1.03% | 212 |
| Nov 5, 2025 | 534.00 | 545.20 | 534.00 | 545.00 | 545.00 | 1.53% | 189 |
| Nov 4, 2025 | 529.40 | 537.60 | 529.00 | 536.80 | 536.80 | 0.19% | 194 |
| Nov 3, 2025 | 535.40 | 538.60 | 534.40 | 535.80 | 535.80 | -0.45% | 1,011 |
| Oct 31, 2025 | 546.60 | 546.60 | 532.00 | 538.20 | 538.20 | -1.28% | 233 |
| Oct 30, 2025 | 545.60 | 548.80 | 541.20 | 545.20 | 545.20 | 0.15% | 493 |
| Oct 29, 2025 | 546.60 | 547.20 | 542.60 | 544.40 | 544.40 | -0.95% | 577 |
| Oct 28, 2025 | 551.20 | 552.00 | 547.60 | 549.60 | 549.60 | -0.36% | 213 |
| Oct 27, 2025 | 550.20 | 553.80 | 550.00 | 551.60 | 551.60 | 0.36% | 574 |
| Oct 24, 2025 | 547.80 | 550.40 | 546.00 | 549.60 | 549.60 | 0.48% | 328 |
| Oct 23, 2025 | 548.80 | 548.80 | 547.00 | 547.00 | 547.00 | 0.22% | 31 |
| Oct 22, 2025 | 547.80 | 548.80 | 544.20 | 545.80 | 545.80 | -0.51% | 234 |
| Oct 21, 2025 | 544.80 | 548.60 | 544.80 | 548.60 | 548.60 | 0.37% | 159 |
| Oct 20, 2025 | 544.00 | 546.60 | 544.00 | 546.60 | 546.60 | 0.77% | 766 |
| Oct 17, 2025 | 549.00 | 549.00 | 537.20 | 542.40 | 542.40 | -2.02% | 758 |
| Oct 16, 2025 | 565.20 | 566.40 | 551.80 | 553.60 | 553.60 | -2.29% | 727 |
| Oct 15, 2025 | 569.40 | 574.00 | 564.00 | 566.60 | 566.60 | -0.56% | 622 |
| Oct 14, 2025 | 560.80 | 569.80 | 560.80 | 569.80 | 569.80 | 0.96% | 194 |
| Oct 13, 2025 | 564.00 | 566.60 | 563.80 | 564.40 | 564.40 | - | 406 |
| Oct 10, 2025 | 567.20 | 569.40 | 564.40 | 564.40 | 564.40 | -0.32% | 438 |
| Oct 9, 2025 | 573.80 | 574.20 | 566.20 | 566.20 | 566.20 | -0.94% | 636 |
| Oct 8, 2025 | 568.00 | 573.80 | 567.60 | 571.60 | 571.60 | 0.74% | 1,142 |
| Oct 7, 2025 | 566.60 | 568.00 | 564.60 | 567.40 | 567.40 | -0.25% | 1,080 |
| Oct 6, 2025 | 554.60 | 568.80 | 554.60 | 568.80 | 568.80 | 2.93% | 825 |
| Oct 3, 2025 | 555.00 | 555.00 | 550.00 | 552.60 | 552.60 | -0.22% | 229 |
| Oct 2, 2025 | 550.00 | 553.80 | 549.00 | 553.80 | 553.80 | 0.69% | 543 |
| Oct 1, 2025 | 545.40 | 550.00 | 543.20 | 550.00 | 550.00 | 0.84% | 427 |
| Sep 30, 2025 | 544.20 | 546.40 | 538.40 | 545.40 | 545.40 | - | 449 |
| Sep 29, 2025 | 541.80 | 545.40 | 540.60 | 545.40 | 545.40 | 0.93% | 739 |
| Sep 26, 2025 | 519.40 | 541.60 | 519.40 | 540.40 | 540.40 | 3.92% | 483 |
| Sep 25, 2025 | 519.00 | 520.00 | 516.60 | 520.00 | 520.00 | 0.74% | 105 |
| Sep 24, 2025 | 517.80 | 518.80 | 515.60 | 516.20 | 516.20 | -0.04% | 2,025 |
| Sep 23, 2025 | 519.40 | 520.60 | 516.40 | 516.40 | 516.40 | -0.65% | 435 |
| Sep 22, 2025 | 523.20 | 523.20 | 517.60 | 519.80 | 519.80 | -0.50% | 924 |
| Sep 19, 2025 | 521.80 | 522.40 | 519.60 | 522.40 | 522.40 | 0.11% | 282 |
| Sep 18, 2025 | 519.00 | 522.60 | 519.00 | 521.80 | 521.80 | 0.54% | 608 |
| Sep 17, 2025 | 518.20 | 521.00 | 516.00 | 519.00 | 519.00 | 0.12% | 433 |
| Sep 16, 2025 | 528.40 | 528.40 | 514.60 | 518.40 | 518.40 | -1.67% | 933 |
| Sep 15, 2025 | 534.00 | 535.60 | 527.20 | 527.20 | 527.20 | -1.46% | 505 |
| Sep 12, 2025 | 523.40 | 535.00 | 521.40 | 535.00 | 535.00 | 1.90% | 481 |
| Sep 11, 2025 | 521.80 | 525.00 | 520.00 | 525.00 | 525.00 | 0.77% | 399 |
| Sep 10, 2025 | 529.40 | 531.20 | 519.60 | 521.00 | 521.00 | -1.55% | 355 |
| Sep 9, 2025 | 530.40 | 531.00 | 525.00 | 529.20 | 529.20 | -0.23% | 797 |
| Sep 8, 2025 | 533.60 | 533.60 | 527.80 | 530.40 | 530.40 | -0.49% | 663 |
| Sep 5, 2025 | 540.80 | 540.80 | 532.00 | 533.00 | 533.00 | -1.59% | 564 |
| Sep 4, 2025 | 532.00 | 542.40 | 532.00 | 541.60 | 541.60 | 2.19% | 511 |
| Sep 3, 2025 | 531.60 | 533.20 | 523.80 | 530.00 | 530.00 | -0.67% | 866 |
| Sep 2, 2025 | 540.00 | 540.00 | 532.00 | 533.60 | 533.60 | -1.40% | 1,080 |
| Sep 1, 2025 | 545.40 | 546.40 | 540.00 | 541.20 | 541.20 | -0.62% | 517 |
| Aug 29, 2025 | 545.00 | 546.00 | 542.40 | 544.60 | 544.60 | -0.29% | 333 |
| Aug 28, 2025 | 547.40 | 548.20 | 543.40 | 546.20 | 546.20 | -0.15% | 108 |
| Aug 27, 2025 | 545.00 | 548.20 | 543.40 | 547.00 | 547.00 | -0.04% | 630 |
| Aug 26, 2025 | 551.60 | 551.60 | 544.00 | 547.20 | 547.20 | -1.16% | 215 |
| Aug 25, 2025 | 554.00 | 554.20 | 552.60 | 553.60 | 553.60 | -0.50% | 109 |
| Aug 22, 2025 | 560.20 | 561.40 | 555.00 | 556.40 | 556.40 | -0.71% | 309 |
| Aug 21, 2025 | 562.40 | 562.40 | 557.20 | 560.40 | 560.40 | -0.39% | 306 |
| Aug 20, 2025 | 554.00 | 563.00 | 554.00 | 562.60 | 562.60 | 1.15% | 424 |
| Aug 19, 2025 | 559.40 | 559.40 | 554.00 | 556.20 | 556.20 | - | 1,849 |
| Aug 18, 2025 | 559.00 | 559.00 | 554.00 | 556.20 | 556.20 | -0.14% | 184 |
| Aug 15, 2025 | 556.20 | 559.80 | 556.20 | 557.00 | 557.00 | 0.18% | 843 |
| Aug 14, 2025 | 557.60 | 560.40 | 550.40 | 556.00 | 556.00 | -0.61% | 239 |
| Aug 13, 2025 | 554.20 | 560.60 | 553.20 | 559.40 | 559.40 | 1.08% | 770 |
| Aug 12, 2025 | 568.00 | 568.00 | 553.40 | 553.40 | 553.40 | -2.64% | 533 |
| Aug 11, 2025 | 568.40 | 575.00 | 566.00 | 568.40 | 568.40 | 0.50% | 654 |
| Aug 8, 2025 | 588.80 | 590.00 | 556.60 | 565.60 | 565.60 | -6.14% | 2,879 |
| Aug 7, 2025 | 589.80 | 610.20 | 588.00 | 602.60 | 602.60 | 2.41% | 1,469 |
| Aug 6, 2025 | 581.60 | 590.20 | 581.00 | 588.40 | 588.40 | 1.45% | 547 |
| Aug 5, 2025 | 576.40 | 581.40 | 576.20 | 580.00 | 580.00 | 0.80% | 1,705 |
| Aug 4, 2025 | 569.20 | 578.60 | 566.00 | 575.40 | 575.40 | 1.95% | 843 |
| Aug 1, 2025 | 572.20 | 573.40 | 564.40 | 564.40 | 564.40 | -2.15% | 386 |
| Jul 31, 2025 | 571.80 | 576.80 | 571.80 | 576.80 | 576.80 | 0.31% | 591 |
| Jul 30, 2025 | 575.00 | 576.20 | 569.80 | 575.00 | 575.00 | - | 658 |
| Jul 29, 2025 | 571.80 | 576.80 | 571.80 | 575.00 | 575.00 | 0.63% | 645 |
| Jul 28, 2025 | 581.00 | 581.00 | 571.40 | 571.40 | 571.40 | -0.59% | 336 |
| Jul 25, 2025 | 575.00 | 575.20 | 569.80 | 574.80 | 574.80 | -0.66% | 398 |
| Jul 24, 2025 | 582.80 | 583.00 | 573.20 | 578.60 | 578.60 | -0.79% | 1,098 |
| Jul 23, 2025 | 579.00 | 585.00 | 577.80 | 583.20 | 583.20 | 1.43% | 632 |
| Jul 22, 2025 | 577.40 | 579.00 | 575.00 | 575.00 | 575.00 | -0.59% | 221 |
| Jul 21, 2025 | 572.60 | 583.60 | 572.60 | 578.40 | 578.40 | 0.80% | 436 |