Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria
· Delayed Price · Currency is EUR 533.00
-2.20 (-0.41%)
At close: Dec 5, 2025
VIE:MUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 529.20 | 533.00 | 528.40 | 533.00 | 533.00 | -0.41% | 77 |
| Dec 4, 2025 | 535.00 | 536.60 | 535.00 | 535.20 | 535.20 | 0.64% | - |
| Dec 3, 2025 | 534.20 | 535.00 | 531.80 | 531.80 | 531.80 | -1.23% | 57 |
| Dec 2, 2025 | 540.40 | 540.40 | 538.40 | 538.40 | 538.40 | -0.41% | - |
| Dec 1, 2025 | 543.80 | 543.80 | 539.40 | 540.60 | 540.60 | -0.62% | 22 |
| Nov 28, 2025 | 542.60 | 544.00 | 541.40 | 544.00 | 544.00 | -0.07% | - |
| Nov 27, 2025 | 541.00 | 544.40 | 541.00 | 544.40 | 544.40 | 0.29% | - |
| Nov 26, 2025 | 541.60 | 543.60 | 540.40 | 542.80 | 542.80 | 0.44% | - |
| Nov 25, 2025 | 530.40 | 540.40 | 530.40 | 540.40 | 540.40 | 1.39% | 57 |
| Nov 24, 2025 | 533.00 | 533.00 | 529.20 | 533.00 | 533.00 | -0.37% | 19 |
| Nov 21, 2025 | 530.20 | 535.00 | 530.20 | 535.00 | 535.00 | 0.68% | 19 |
| Nov 20, 2025 | 531.40 | 532.60 | 531.20 | 531.40 | 531.40 | -0.11% | 1 |
| Nov 19, 2025 | 535.20 | 535.20 | 531.20 | 532.00 | 532.00 | -0.23% | - |
| Nov 18, 2025 | 534.40 | 537.00 | 531.60 | 533.20 | 533.20 | -1.26% | 58 |
| Nov 17, 2025 | 545.40 | 545.40 | 539.80 | 540.00 | 540.00 | -1.64% | 11 |
| Nov 14, 2025 | 551.60 | 551.60 | 547.00 | 549.00 | 549.00 | -0.62% | 19 |
| Nov 13, 2025 | 553.20 | 554.60 | 552.40 | 552.40 | 552.40 | 0.99% | 19 |
| Nov 12, 2025 | 548.00 | 552.20 | 547.00 | 547.00 | 547.00 | 0.37% | 38 |
| Nov 11, 2025 | 530.00 | 545.00 | 530.00 | 545.00 | 545.00 | - | 98 |
| Nov 10, 2025 | 540.60 | 545.00 | 540.40 | 545.00 | 545.00 | 1.95% | - |
| Nov 7, 2025 | 541.80 | 541.80 | 534.00 | 534.60 | 534.60 | -1.00% | 100 |
| Nov 6, 2025 | 541.80 | 541.80 | 535.80 | 540.00 | 540.00 | -0.92% | 39 |
| Nov 5, 2025 | 539.40 | 545.00 | 539.40 | 545.00 | 545.00 | 1.34% | - |
| Nov 4, 2025 | 527.80 | 537.80 | 527.80 | 537.80 | 537.80 | 0.56% | - |
| Nov 3, 2025 | 537.40 | 537.40 | 534.80 | 534.80 | 534.80 | -0.22% | 19 |
| Oct 31, 2025 | 544.20 | 544.20 | 531.80 | 536.00 | 536.00 | -2.30% | 1 |
| Oct 30, 2025 | 547.20 | 548.60 | 541.00 | 548.60 | 548.60 | 0.51% | - |
| Oct 29, 2025 | 544.20 | 545.80 | 544.20 | 545.80 | 545.80 | -0.44% | - |
| Oct 28, 2025 | 554.40 | 554.40 | 547.20 | 548.20 | 548.20 | -0.72% | - |
| Oct 27, 2025 | 551.60 | 552.40 | 550.60 | 552.20 | 552.20 | 0.33% | - |
| Oct 24, 2025 | 548.20 | 550.40 | 546.20 | 550.40 | 550.40 | 0.44% | 19 |
| Oct 23, 2025 | 548.20 | 550.60 | 548.00 | 548.00 | 548.00 | -0.18% | - |
| Oct 22, 2025 | 548.20 | 549.00 | 547.40 | 549.00 | 549.00 | 0.15% | 1 |
| Oct 21, 2025 | 546.80 | 548.20 | 546.40 | 548.20 | 548.20 | 0.48% | - |
| Oct 20, 2025 | 547.20 | 547.20 | 543.00 | 545.60 | 545.60 | 0.55% | - |
| Oct 17, 2025 | 538.80 | 542.60 | 538.80 | 542.60 | 542.60 | -2.13% | 1 |
| Oct 16, 2025 | 576.60 | 576.60 | 554.40 | 554.40 | 554.40 | -1.98% | 21 |
| Oct 15, 2025 | 569.80 | 574.00 | 565.60 | 565.60 | 565.60 | -0.56% | 11 |
| Oct 14, 2025 | 560.00 | 568.80 | 560.00 | 568.80 | 568.80 | 1.03% | - |
| Oct 13, 2025 | 565.80 | 566.40 | 562.40 | 563.00 | 563.00 | -0.35% | 3 |
| Oct 10, 2025 | 571.20 | 571.20 | 565.00 | 565.00 | 565.00 | -0.60% | 80 |
| Oct 9, 2025 | 574.80 | 574.80 | 568.20 | 568.40 | 568.40 | -0.87% | 19 |
| Oct 8, 2025 | 568.20 | 573.40 | 568.20 | 573.40 | 573.40 | 1.09% | 15 |
| Oct 7, 2025 | 567.60 | 567.60 | 565.00 | 567.20 | 567.20 | 0.46% | 29 |
| Oct 6, 2025 | 556.80 | 564.60 | 556.80 | 564.60 | 564.60 | 2.28% | 115 |
| Oct 3, 2025 | 559.80 | 559.80 | 548.40 | 552.00 | 552.00 | -0.33% | - |
| Oct 2, 2025 | 549.60 | 553.80 | 549.60 | 553.80 | 553.80 | 1.06% | - |
| Oct 1, 2025 | 542.20 | 548.00 | 542.20 | 548.00 | 548.00 | 0.74% | - |
| Sep 30, 2025 | 546.80 | 546.80 | 539.60 | 544.00 | 544.00 | -0.37% | 57 |
| Sep 29, 2025 | 541.00 | 546.00 | 541.00 | 546.00 | 546.00 | 0.96% | 3 |
| Sep 26, 2025 | 519.60 | 540.80 | 519.60 | 540.80 | 540.80 | 4.08% | 21 |
| Sep 25, 2025 | 518.80 | 519.60 | 517.60 | 519.60 | 519.60 | 0.12% | - |
| Sep 24, 2025 | 517.00 | 519.00 | 517.00 | 519.00 | 519.00 | 0.12% | - |
| Sep 23, 2025 | 522.80 | 522.80 | 517.60 | 518.40 | 518.40 | -0.42% | - |
| Sep 22, 2025 | 520.00 | 520.60 | 519.40 | 520.60 | 520.60 | -0.38% | - |
| Sep 19, 2025 | 517.20 | 522.60 | 517.20 | 522.60 | 522.60 | 0.11% | - |
| Sep 18, 2025 | 519.80 | 522.20 | 519.80 | 522.00 | 522.00 | 0.89% | - |
| Sep 17, 2025 | 513.40 | 520.00 | 513.40 | 517.40 | 517.40 | 0.08% | - |
| Sep 16, 2025 | 530.00 | 530.00 | 517.00 | 517.00 | 517.00 | -2.31% | 4 |
| Sep 15, 2025 | 533.80 | 533.80 | 528.80 | 529.20 | 529.20 | -0.49% | 50 |
| Sep 12, 2025 | 528.40 | 531.80 | 528.40 | 531.80 | 531.80 | 1.88% | 25 |
| Sep 11, 2025 | 519.80 | 524.80 | 519.80 | 522.00 | 522.00 | 0.12% | - |
| Sep 10, 2025 | 529.60 | 529.60 | 521.40 | 521.40 | 521.40 | -0.84% | - |
| Sep 9, 2025 | 533.20 | 533.20 | 525.80 | 525.80 | 525.80 | -1.20% | - |
| Sep 8, 2025 | 529.00 | 532.20 | 528.60 | 532.20 | 532.20 | 0.04% | - |
| Sep 5, 2025 | 538.80 | 538.80 | 532.00 | 532.00 | 532.00 | -1.63% | 57 |
| Sep 4, 2025 | 532.80 | 542.00 | 532.80 | 540.80 | 540.80 | 2.93% | 24 |
| Sep 3, 2025 | 527.60 | 527.60 | 525.00 | 525.40 | 525.40 | -1.43% | - |
| Sep 2, 2025 | 542.20 | 542.20 | 533.00 | 533.00 | 533.00 | -1.84% | 31 |
| Sep 1, 2025 | 546.20 | 546.20 | 540.40 | 543.00 | 543.00 | -0.33% | - |
| Aug 29, 2025 | 545.80 | 545.80 | 543.20 | 544.80 | 544.80 | -0.11% | - |
| Aug 28, 2025 | 549.60 | 549.60 | 543.20 | 545.40 | 545.40 | -0.40% | - |
| Aug 27, 2025 | 545.80 | 547.80 | 544.20 | 547.60 | 547.60 | 0.48% | 21 |
| Aug 26, 2025 | 546.40 | 548.40 | 545.00 | 545.00 | 545.00 | -1.34% | 1 |
| Aug 25, 2025 | 548.60 | 555.00 | 548.60 | 552.40 | 552.40 | -0.58% | - |
| Aug 22, 2025 | 558.80 | 562.40 | 554.40 | 555.60 | 555.60 | -0.68% | 38 |
| Aug 21, 2025 | 561.20 | 561.20 | 558.40 | 559.40 | 559.40 | 0.18% | 19 |
| Aug 20, 2025 | 559.40 | 559.40 | 556.80 | 558.40 | 558.40 | 0.07% | 1 |
| Aug 19, 2025 | 567.00 | 567.00 | 555.20 | 558.00 | 558.00 | 0.18% | 2 |
| Aug 18, 2025 | 566.80 | 566.80 | 555.80 | 557.00 | 557.00 | - | 10 |
| Aug 15, 2025 | 558.00 | 558.60 | 557.00 | 557.00 | 557.00 | 0.69% | 3 |
| Aug 14, 2025 | 560.20 | 560.20 | 552.40 | 553.20 | 553.20 | -1.25% | - |
| Aug 13, 2025 | 555.00 | 562.00 | 555.00 | 560.20 | 560.20 | 1.01% | - |
| Aug 12, 2025 | 569.60 | 569.60 | 554.60 | 554.60 | 554.60 | -2.29% | 19 |
| Aug 11, 2025 | 574.40 | 574.40 | 567.60 | 567.60 | 567.60 | -0.07% | 29 |
| Aug 8, 2025 | 569.80 | 569.80 | 564.00 | 568.00 | 568.00 | -6.58% | 40 |
| Aug 7, 2025 | 595.20 | 610.20 | 595.20 | 608.00 | 608.00 | 3.12% | 19 |
| Aug 6, 2025 | 585.00 | 589.60 | 582.40 | 589.60 | 589.60 | 1.62% | - |
| Aug 5, 2025 | 577.00 | 581.80 | 576.60 | 580.20 | 580.20 | 0.66% | 95 |
| Aug 4, 2025 | 568.80 | 577.60 | 568.80 | 576.40 | 576.40 | 1.37% | - |
| Aug 1, 2025 | 570.80 | 570.80 | 568.60 | 568.60 | 568.60 | -1.39% | - |
| Jul 31, 2025 | 575.80 | 576.60 | 572.80 | 576.60 | 576.60 | 0.66% | - |
| Jul 30, 2025 | 572.00 | 573.80 | 572.00 | 572.80 | 572.80 | -0.59% | 13 |
| Jul 29, 2025 | 573.20 | 576.20 | 573.20 | 576.20 | 576.20 | 1.12% | - |
| Jul 28, 2025 | 578.60 | 586.20 | 567.80 | 569.80 | 569.80 | -0.90% | 69 |
| Jul 25, 2025 | 574.40 | 575.00 | 570.60 | 575.00 | 575.00 | -0.21% | - |
| Jul 24, 2025 | 584.80 | 584.80 | 575.00 | 576.20 | 576.20 | -0.52% | - |
| Jul 23, 2025 | 586.60 | 586.60 | 577.40 | 579.20 | 579.20 | 0.56% | 32 |
| Jul 22, 2025 | 577.40 | 577.80 | 575.20 | 576.00 | 576.00 | 0.03% | - |
| Jul 21, 2025 | 574.00 | 579.60 | 574.00 | 575.80 | 575.80 | 0.42% | 38 |