Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria
· Delayed Price · Currency is EUR 541.00
-4.20 (-0.77%)
Last updated: Apr 29, 2026, 9:05 AM CET
VIE:MUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 543.20 | 547.00 | 542.20 | 545.20 | - | - | 3 |
| Apr 28, 2026 | 543.20 | 547.00 | 542.20 | 545.20 | 545.20 | 0.78% | 3 |
| Apr 27, 2026 | 549.00 | 549.00 | 538.40 | 541.00 | 541.00 | -1.92% | - |
| Apr 24, 2026 | 552.00 | 553.80 | 550.60 | 551.60 | 551.60 | -0.90% | - |
| Apr 23, 2026 | 560.40 | 560.40 | 550.00 | 556.60 | 556.60 | -0.39% | 19 |
| Apr 22, 2026 | 568.60 | 571.60 | 558.80 | 558.80 | 558.80 | -1.62% | 20 |
| Apr 21, 2026 | 567.00 | 571.80 | 566.00 | 568.00 | 568.00 | 0.04% | 19 |
| Apr 20, 2026 | 562.80 | 568.40 | 562.80 | 567.80 | 567.80 | 0.46% | 40 |
| Apr 17, 2026 | 560.80 | 565.20 | 560.80 | 565.20 | 565.20 | 0.53% | 1 |
| Apr 16, 2026 | 560.60 | 564.00 | 560.20 | 562.20 | 562.20 | -0.14% | 30 |
| Apr 15, 2026 | 563.20 | 563.20 | 558.20 | 563.00 | 563.00 | 0.39% | - |
| Apr 14, 2026 | 554.00 | 560.80 | 553.80 | 560.80 | 560.80 | 1.48% | - |
| Apr 13, 2026 | 549.60 | 552.60 | 548.80 | 552.60 | 552.60 | 0.25% | 7 |
| Apr 10, 2026 | 557.00 | 557.00 | 551.20 | 551.20 | 551.20 | -0.40% | - |
| Apr 9, 2026 | 556.60 | 556.60 | 550.80 | 553.40 | 553.40 | 0.14% | - |
| Apr 8, 2026 | 558.60 | 558.60 | 543.00 | 552.60 | 552.60 | 0.73% | 44 |
| Apr 7, 2026 | 546.80 | 565.00 | 546.80 | 548.60 | 548.60 | 0.48% | 257 |
| Apr 2, 2026 | 540.60 | 546.00 | 539.60 | 546.00 | 546.00 | 0.89% | - |
| Apr 1, 2026 | 545.00 | 547.60 | 540.20 | 541.20 | 541.20 | 0.48% | 66 |
| Mar 31, 2026 | 537.80 | 540.60 | 537.80 | 538.60 | 538.60 | 0.52% | - |
| Mar 30, 2026 | 523.20 | 535.80 | 523.20 | 535.80 | 535.80 | 2.25% | - |
| Mar 27, 2026 | 522.40 | 524.00 | 521.20 | 524.00 | 524.00 | 0.69% | - |
| Mar 26, 2026 | 523.00 | 523.00 | 517.80 | 520.40 | 520.40 | -0.61% | - |
| Mar 25, 2026 | 526.60 | 526.60 | 523.60 | 523.60 | 523.60 | 0.73% | 2 |
| Mar 24, 2026 | 525.00 | 525.00 | 518.80 | 519.80 | 519.80 | - | - |
| Mar 23, 2026 | 513.40 | 524.60 | 511.20 | 519.80 | 519.80 | -0.42% | 106 |
| Mar 20, 2026 | 533.20 | 533.20 | 522.00 | 522.00 | 522.00 | -1.58% | 38 |
| Mar 19, 2026 | 536.60 | 538.20 | 530.00 | 530.40 | 530.40 | -1.78% | 3 |
| Mar 18, 2026 | 550.80 | 550.80 | 540.00 | 540.00 | 540.00 | -2.32% | - |
| Mar 17, 2026 | 541.00 | 552.80 | 541.00 | 552.80 | 552.80 | 2.26% | 2 |
| Mar 16, 2026 | 547.20 | 547.20 | 535.00 | 540.60 | 540.60 | 0.63% | 9 |
| Mar 13, 2026 | 532.20 | 539.00 | 532.20 | 537.20 | 537.20 | 0.49% | - |
| Mar 12, 2026 | 525.80 | 534.60 | 525.20 | 534.60 | 534.60 | 1.48% | - |
| Mar 11, 2026 | 525.60 | 530.00 | 525.60 | 526.80 | 526.80 | -0.90% | 1 |
| Mar 10, 2026 | 532.40 | 532.40 | 530.80 | 531.60 | 531.60 | 1.45% | 10 |
| Mar 9, 2026 | 519.80 | 527.80 | 519.80 | 524.00 | 524.00 | -0.15% | 39 |
| Mar 6, 2026 | 532.20 | 532.20 | 522.00 | 524.80 | 524.80 | -0.79% | 43 |
| Mar 5, 2026 | 530.60 | 534.20 | 529.00 | 529.00 | 529.00 | -1.01% | 1 |
| Mar 4, 2026 | 531.00 | 536.80 | 531.00 | 534.40 | 534.40 | 1.79% | 112 |
| Mar 3, 2026 | 543.00 | 543.00 | 525.00 | 525.00 | 525.00 | -4.75% | 54 |
| Mar 2, 2026 | 547.60 | 556.60 | 542.80 | 551.20 | 551.20 | -1.11% | 147 |
| Feb 27, 2026 | 551.20 | 557.40 | 550.60 | 557.40 | 557.40 | 1.68% | 54 |
| Feb 26, 2026 | 534.60 | 548.20 | 534.60 | 548.20 | 548.20 | -1.01% | 160 |
| Feb 25, 2026 | 550.80 | 557.20 | 550.80 | 553.80 | 553.80 | 0.91% | 56 |
| Feb 24, 2026 | 540.80 | 551.20 | 540.80 | 548.80 | 548.80 | 1.07% | - |
| Feb 23, 2026 | 542.40 | 546.40 | 542.40 | 543.00 | 543.00 | 0.30% | - |
| Feb 20, 2026 | 538.00 | 541.40 | 537.40 | 541.40 | 541.40 | 0.93% | 23 |
| Feb 19, 2026 | 534.80 | 536.40 | 532.20 | 536.40 | 536.40 | 0.75% | 18 |
| Feb 18, 2026 | 538.00 | 538.60 | 531.60 | 532.40 | 532.40 | -1.11% | 40 |
| Feb 17, 2026 | 533.00 | 539.20 | 533.00 | 538.40 | 538.40 | 0.52% | 18 |
| Feb 16, 2026 | 533.80 | 535.60 | 531.20 | 535.60 | 535.60 | 0.79% | 12 |
| Feb 13, 2026 | 542.00 | 542.00 | 531.40 | 531.40 | 531.40 | -1.85% | 10 |
| Feb 12, 2026 | 535.60 | 541.80 | 535.60 | 541.40 | 541.40 | 1.35% | - |
| Feb 11, 2026 | 528.60 | 534.20 | 528.60 | 534.20 | 534.20 | 1.29% | - |
| Feb 10, 2026 | 526.20 | 529.60 | 526.20 | 527.40 | 527.40 | -1.01% | - |
| Feb 9, 2026 | 533.80 | 533.80 | 529.80 | 532.80 | 532.80 | 0.04% | 18 |
| Feb 6, 2026 | 530.40 | 532.60 | 528.00 | 532.60 | 532.60 | 1.22% | - |
| Feb 5, 2026 | 525.00 | 527.80 | 525.00 | 526.20 | 526.20 | - | 60 |
| Feb 4, 2026 | 521.20 | 529.20 | 521.20 | 526.20 | 526.20 | 1.86% | 23 |
| Feb 3, 2026 | 517.20 | 518.20 | 514.60 | 516.60 | 516.60 | -0.08% | - |
| Feb 2, 2026 | 517.00 | 518.80 | 517.00 | 517.00 | 517.00 | 0.90% | - |
| Jan 30, 2026 | 511.40 | 516.40 | 511.40 | 512.40 | 512.40 | 0.35% | 18 |
| Jan 29, 2026 | 508.20 | 510.80 | 508.20 | 510.60 | 510.60 | 0.99% | - |
| Jan 28, 2026 | 509.40 | 509.40 | 505.60 | 505.60 | 505.60 | -1.10% | - |
| Jan 27, 2026 | 507.20 | 514.00 | 507.20 | 511.20 | 511.20 | 0.87% | 6 |
| Jan 26, 2026 | 509.80 | 509.80 | 505.20 | 506.80 | 506.80 | -0.12% | - |
| Jan 23, 2026 | 510.80 | 512.20 | 507.40 | 507.40 | 507.40 | -0.39% | 38 |
| Jan 22, 2026 | 514.60 | 516.40 | 509.40 | 509.40 | 509.40 | -0.43% | 18 |
| Jan 21, 2026 | 518.40 | 518.40 | 511.60 | 511.60 | 511.60 | -2.18% | 38 |
| Jan 20, 2026 | 522.80 | 526.40 | 519.60 | 523.00 | 523.00 | -0.42% | 5 |
| Jan 19, 2026 | 524.40 | 525.20 | 523.80 | 525.20 | 525.20 | -0.19% | - |
| Jan 16, 2026 | 523.00 | 526.20 | 522.40 | 526.20 | 526.20 | 0.42% | 22 |
| Jan 15, 2026 | 526.20 | 527.20 | 521.80 | 524.00 | 524.00 | -0.46% | 25 |
| Jan 14, 2026 | 516.80 | 526.40 | 511.80 | 526.40 | 526.40 | 1.08% | 105 |
| Jan 13, 2026 | 520.80 | 523.00 | 520.40 | 520.80 | 520.80 | -0.80% | 28 |
| Jan 12, 2026 | 525.80 | 527.00 | 524.60 | 525.00 | 525.00 | -0.23% | 8 |
| Jan 9, 2026 | 528.20 | 528.20 | 523.60 | 526.20 | 526.20 | -1.05% | - |
| Jan 8, 2026 | 532.00 | 532.00 | 525.40 | 531.80 | 531.80 | 1.68% | 28 |
| Jan 7, 2026 | 533.20 | 533.20 | 523.00 | 523.00 | 523.00 | -2.86% | 18 |
| Jan 6, 2026 | 537.40 | 538.40 | 534.20 | 538.40 | 538.40 | 2.24% | 5 |
| Jan 5, 2026 | 535.00 | 535.00 | 526.60 | 526.60 | 526.60 | -4.74% | - |
| Jan 2, 2026 | 562.00 | 562.00 | 550.40 | 552.80 | 552.80 | -1.88% | 51 |
| Dec 30, 2025 | 560.20 | 563.40 | 560.20 | 563.40 | 563.40 | 0.43% | - |
| Dec 29, 2025 | 564.00 | 564.00 | 559.60 | 561.00 | 561.00 | -0.11% | - |
| Dec 23, 2025 | 561.00 | 562.40 | 561.00 | 561.60 | 561.60 | 0.29% | 1 |
| Dec 22, 2025 | 555.80 | 560.00 | 555.80 | 560.00 | 560.00 | 0.68% | 1 |
| Dec 19, 2025 | 551.80 | 556.20 | 551.80 | 556.20 | 556.20 | 1.35% | - |
| Dec 18, 2025 | 544.60 | 549.60 | 544.60 | 548.80 | 548.80 | -0.18% | 6 |
| Dec 17, 2025 | 559.00 | 559.00 | 549.80 | 549.80 | 549.80 | -1.43% | 2 |
| Dec 16, 2025 | 558.60 | 560.60 | 557.20 | 557.80 | 557.80 | 0.47% | 1 |
| Dec 15, 2025 | 561.80 | 561.80 | 555.20 | 555.20 | 555.20 | -0.61% | 11 |
| Dec 12, 2025 | 561.40 | 563.20 | 552.80 | 558.60 | 558.60 | 0.04% | 119 |
| Dec 11, 2025 | 553.40 | 560.00 | 553.40 | 558.40 | 558.40 | 2.38% | 19 |
| Dec 10, 2025 | 537.20 | 545.40 | 535.40 | 545.40 | 545.40 | 0.78% | 57 |
| Dec 9, 2025 | 535.60 | 541.20 | 535.60 | 541.20 | 541.20 | 1.31% | - |
| Dec 8, 2025 | 531.60 | 535.60 | 531.60 | 534.20 | 534.20 | 0.23% | - |
| 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% | - |