Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUVB)
Germany
· Delayed Price · Currency is EUR 11.10
0.00 (0.00%)
Last updated: Apr 28, 2026, 1:55 PM CET
FRA:MUVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | - | 5 |
| Apr 27, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 54 |
| Apr 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Apr 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Apr 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Apr 21, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 6.42% | 260 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1,500 |
| Apr 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Apr 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Apr 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Apr 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Apr 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Apr 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Apr 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Apr 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Mar 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Mar 30, 2026 | 10.20 | 10.70 | 10.20 | 10.20 | 10.20 | -0.97% | 459 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Mar 26, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 15 |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Mar 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Mar 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Mar 13, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 488 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 9, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -1.90% | 150 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Mar 4, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 1.87% | 1,184 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Feb 25, 2026 | 10.60 | 11.30 | 10.60 | 10.90 | 10.90 | 2.83% | 1,927 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Feb 18, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 4.81% | 1,252 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Feb 16, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 1,092 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Feb 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Feb 9, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | 25 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 5, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 242 |
| Feb 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Jan 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 26, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | -0.96% | 948 |
| Jan 23, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 100 |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 15, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 805 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 1,245 |
| Jan 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Jan 9, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | 1,540 |
| Jan 8, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 600 |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Jan 6, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | 600 |
| Jan 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Jan 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 155 |
| Dec 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Dec 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Dec 22, 2025 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 6.48% | 21 |
| Dec 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 1 |
| Dec 17, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -6.14% | 493 |
| Dec 16, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 2.70% | 864 |
| Dec 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 7,000 |
| Dec 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Dec 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Dec 8, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 54 |
| Dec 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 100 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Dec 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |