Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany
· Delayed Price · Currency is EUR 530.00
-15.60 (-2.86%)
Last updated: Apr 29, 2026, 12:09 PM CET
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 546.60 | 546.60 | 534.60 | 534.60 | - | -2.02% | - |
| Apr 28, 2026 | 541.40 | 546.00 | 541.40 | 545.60 | 545.60 | 0.48% | 526 |
| Apr 27, 2026 | 555.00 | 555.00 | 538.20 | 543.00 | 543.00 | -2.06% | 879 |
| Apr 24, 2026 | 553.20 | 555.00 | 549.00 | 554.40 | 554.40 | -0.40% | 636 |
| Apr 23, 2026 | 559.00 | 559.40 | 551.00 | 556.60 | 556.60 | -1.07% | 1,242 |
| Apr 22, 2026 | 567.00 | 571.80 | 558.00 | 562.60 | 562.60 | -0.42% | 1,234 |
| Apr 21, 2026 | 569.00 | 572.20 | 565.00 | 565.00 | 565.00 | -0.67% | 832 |
| Apr 20, 2026 | 564.00 | 568.80 | 564.00 | 568.80 | 568.80 | 0.74% | 390 |
| Apr 17, 2026 | 562.00 | 565.40 | 562.00 | 564.60 | 564.60 | 0.64% | 227 |
| Apr 16, 2026 | 564.00 | 564.40 | 560.80 | 561.00 | 561.00 | -0.36% | 510 |
| Apr 15, 2026 | 561.20 | 563.60 | 558.40 | 563.00 | 563.00 | 0.61% | 1,612 |
| Apr 14, 2026 | 553.60 | 560.60 | 553.00 | 559.60 | 559.60 | 0.79% | 584 |
| Apr 13, 2026 | 546.00 | 555.20 | 545.40 | 555.20 | 555.20 | 0.40% | 949 |
| Apr 10, 2026 | 555.60 | 557.60 | 550.40 | 553.00 | 553.00 | -0.50% | 601 |
| Apr 9, 2026 | 551.00 | 556.60 | 549.60 | 555.80 | 555.80 | 0.72% | 508 |
| Apr 8, 2026 | 563.20 | 564.80 | 544.00 | 551.80 | 551.80 | 0.95% | 486 |
| Apr 7, 2026 | 548.80 | 555.60 | 544.60 | 546.60 | 546.60 | 0.81% | 823 |
| Apr 2, 2026 | 533.80 | 542.20 | 533.80 | 542.20 | 542.20 | - | 489 |
| Apr 1, 2026 | 545.20 | 546.40 | 540.00 | 542.20 | 542.20 | - | 292 |
| Mar 31, 2026 | 534.80 | 542.60 | 534.80 | 542.20 | 542.20 | 1.96% | 258 |
| Mar 30, 2026 | 520.00 | 534.40 | 520.00 | 531.80 | 531.80 | 1.72% | 395 |
| Mar 27, 2026 | 522.60 | 525.00 | 520.60 | 522.80 | 522.80 | 0.54% | 730 |
| Mar 26, 2026 | 520.40 | 523.40 | 517.80 | 520.00 | 520.00 | -0.99% | 558 |
| Mar 25, 2026 | 524.20 | 527.40 | 524.20 | 525.20 | 525.20 | 0.81% | 455 |
| Mar 24, 2026 | 517.80 | 523.60 | 517.40 | 521.00 | 521.00 | -0.84% | 514 |
| Mar 23, 2026 | 518.60 | 527.20 | 510.00 | 525.40 | 525.40 | 1.08% | 767 |
| Mar 20, 2026 | 530.20 | 530.20 | 519.80 | 519.80 | 519.80 | -1.92% | 737 |
| Mar 19, 2026 | 530.80 | 538.60 | 529.00 | 530.00 | 530.00 | -0.90% | 381 |
| Mar 18, 2026 | 554.40 | 555.60 | 533.60 | 534.80 | 534.80 | -3.01% | 1,753 |
| Mar 17, 2026 | 538.00 | 554.60 | 538.00 | 551.40 | 551.40 | 1.92% | 666 |
| Mar 16, 2026 | 540.00 | 543.20 | 534.80 | 541.00 | 541.00 | 1.16% | 591 |
| Mar 13, 2026 | 531.20 | 536.60 | 530.40 | 534.80 | 534.80 | 0.41% | 244 |
| Mar 12, 2026 | 524.00 | 532.60 | 523.80 | 532.60 | 532.60 | 1.22% | 994 |
| Mar 11, 2026 | 529.40 | 530.00 | 524.00 | 526.20 | 526.20 | -0.34% | 977 |
| Mar 10, 2026 | 530.00 | 534.00 | 527.80 | 528.00 | 528.00 | -0.38% | 714 |
| Mar 9, 2026 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 0.95% | 1,709 |
| Mar 6, 2026 | 532.40 | 532.40 | 523.00 | 525.00 | 525.00 | -1.13% | 496 |
| Mar 5, 2026 | 534.00 | 535.20 | 530.00 | 531.00 | 531.00 | -0.86% | 987 |
| Mar 4, 2026 | 527.20 | 537.80 | 527.20 | 535.60 | 535.60 | 0.53% | 593 |
| Mar 3, 2026 | 546.00 | 548.00 | 525.40 | 532.80 | 532.80 | -3.30% | 1,375 |
| Mar 2, 2026 | 544.00 | 556.00 | 544.00 | 551.00 | 551.00 | -0.54% | 334 |
| Feb 27, 2026 | 548.20 | 557.60 | 548.20 | 554.00 | 554.00 | 1.09% | 199 |
| Feb 26, 2026 | 553.40 | 554.00 | 533.00 | 548.00 | 548.00 | -1.62% | 2,203 |
| Feb 25, 2026 | 548.20 | 557.60 | 548.20 | 557.00 | 557.00 | 1.35% | 1,167 |
| Feb 24, 2026 | 544.80 | 550.00 | 544.20 | 549.60 | 549.60 | 1.22% | 379 |
| Feb 23, 2026 | 538.00 | 547.60 | 538.00 | 543.00 | 543.00 | 0.30% | 1,475 |
| Feb 20, 2026 | 535.80 | 542.00 | 535.80 | 541.40 | 541.40 | 0.82% | 408 |
| Feb 19, 2026 | 531.60 | 537.00 | 531.60 | 537.00 | 537.00 | 0.86% | 190 |
| Feb 18, 2026 | 538.20 | 538.20 | 530.00 | 532.40 | 532.40 | -0.60% | 364 |
| Feb 17, 2026 | 532.20 | 539.20 | 532.20 | 535.60 | 535.60 | 0.49% | 432 |
| Feb 16, 2026 | 532.00 | 533.00 | 530.40 | 533.00 | 533.00 | 0.08% | 346 |
| Feb 13, 2026 | 540.00 | 542.00 | 532.60 | 532.60 | 532.60 | -2.02% | 1,093 |
| Feb 12, 2026 | 534.80 | 543.80 | 534.80 | 543.60 | 543.60 | 1.72% | 444 |
| Feb 11, 2026 | 526.40 | 534.80 | 525.00 | 534.40 | 534.40 | 0.98% | 507 |
| Feb 10, 2026 | 528.80 | 529.20 | 526.20 | 529.20 | 529.20 | -0.34% | 395 |
| Feb 9, 2026 | 535.00 | 535.00 | 530.80 | 531.00 | 531.00 | -0.26% | 129 |
| Feb 6, 2026 | 526.00 | 532.80 | 526.00 | 532.40 | 532.40 | 0.87% | 369 |
| Feb 5, 2026 | 526.80 | 529.60 | 524.20 | 527.80 | 527.80 | -0.04% | 479 |
| Feb 4, 2026 | 517.80 | 529.20 | 517.80 | 528.00 | 528.00 | 2.13% | 437 |
| Feb 3, 2026 | 521.00 | 523.20 | 514.00 | 517.00 | 517.00 | -0.50% | 508 |
| Feb 2, 2026 | 508.40 | 519.60 | 508.40 | 519.60 | 519.60 | 1.33% | 872 |
| Jan 30, 2026 | 511.40 | 516.80 | 511.20 | 512.80 | 512.80 | -0.08% | 685 |
| Jan 29, 2026 | 507.60 | 514.20 | 507.60 | 513.20 | 513.20 | 0.90% | 796 |
| Jan 28, 2026 | 512.60 | 512.60 | 505.00 | 508.60 | 508.60 | -0.78% | 904 |
| Jan 27, 2026 | 508.40 | 513.20 | 507.40 | 512.60 | 512.60 | 0.59% | 293 |
| Jan 26, 2026 | 506.80 | 509.60 | 504.80 | 509.60 | 509.60 | 0.16% | 997 |
| Jan 23, 2026 | 512.60 | 512.60 | 508.60 | 508.80 | 508.80 | -0.47% | 421 |
| Jan 22, 2026 | 514.20 | 517.40 | 510.00 | 511.20 | 511.20 | -0.23% | 3,743 |
| Jan 21, 2026 | 520.80 | 520.80 | 507.00 | 512.40 | 512.40 | -1.69% | 1,565 |
| Jan 20, 2026 | 523.40 | 527.00 | 519.60 | 521.20 | 521.20 | -0.53% | 523 |
| Jan 19, 2026 | 524.40 | 526.80 | 522.20 | 524.00 | 524.00 | - | 621 |
| Jan 16, 2026 | 523.80 | 527.80 | 521.80 | 524.00 | 524.00 | - | 1,242 |
| Jan 15, 2026 | 526.40 | 529.40 | 521.60 | 524.00 | 524.00 | -0.61% | 836 |
| Jan 14, 2026 | 518.00 | 527.80 | 514.60 | 527.20 | 527.20 | 1.38% | 886 |
| Jan 13, 2026 | 525.80 | 526.80 | 518.00 | 520.00 | 520.00 | -1.14% | 1,903 |
| Jan 12, 2026 | 527.80 | 527.80 | 523.80 | 526.00 | 526.00 | -0.08% | 740 |
| Jan 9, 2026 | 534.40 | 534.40 | 523.00 | 526.40 | 526.40 | -1.20% | 749 |
| Jan 8, 2026 | 526.80 | 533.40 | 525.20 | 532.80 | 532.80 | 0.57% | 332 |
| Jan 7, 2026 | 533.00 | 533.00 | 523.00 | 529.80 | 529.80 | -0.79% | 686 |
| Jan 6, 2026 | 541.40 | 543.80 | 534.00 | 534.00 | 534.00 | -1.07% | 554 |
| Jan 5, 2026 | 544.00 | 545.80 | 530.40 | 539.80 | 539.80 | -1.93% | 1,426 |
| Jan 2, 2026 | 563.40 | 564.00 | 539.40 | 550.40 | 550.40 | -2.17% | 1,001 |
| Dec 30, 2025 | 559.80 | 563.60 | 559.80 | 562.60 | 562.60 | 0.18% | 199 |
| Dec 29, 2025 | 565.20 | 565.20 | 558.80 | 561.60 | 561.60 | -0.28% | 558 |
| Dec 23, 2025 | 559.80 | 563.60 | 559.80 | 563.20 | 563.20 | 0.36% | 335 |
| Dec 22, 2025 | 556.80 | 561.20 | 554.40 | 561.20 | 561.20 | 1.01% | 488 |
| Dec 19, 2025 | 549.60 | 556.40 | 549.60 | 555.60 | 555.60 | 1.24% | 218 |
| Dec 18, 2025 | 549.80 | 551.00 | 547.60 | 548.80 | 548.80 | -0.22% | 191 |
| Dec 17, 2025 | 559.00 | 559.00 | 550.00 | 550.00 | 550.00 | -1.50% | 476 |
| Dec 16, 2025 | 552.80 | 560.80 | 552.80 | 558.40 | 558.40 | 0.40% | 414 |
| Dec 15, 2025 | 564.60 | 564.60 | 555.20 | 556.20 | 556.20 | -0.96% | 377 |
| Dec 12, 2025 | 561.60 | 564.20 | 557.20 | 561.60 | 561.60 | 0.29% | 901 |
| Dec 11, 2025 | 549.80 | 560.00 | 548.40 | 560.00 | 560.00 | 2.53% | 566 |
| Dec 10, 2025 | 541.00 | 547.60 | 535.00 | 546.20 | 546.20 | 0.77% | 406 |
| Dec 9, 2025 | 535.00 | 542.00 | 535.00 | 542.00 | 542.00 | 1.50% | 421 |
| Dec 8, 2025 | 530.00 | 535.20 | 530.00 | 534.00 | 534.00 | 0.23% | 572 |
| 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% | 681 |
| 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 |