Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (BIT:1MUV2)
Italy · Delayed Price · Currency is EUR 535.20
+3.20 (0.60%)
At close: Dec 4, 2025
BIT:1MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 527.80 | 532.40 | 527.80 | 532.00 | 532.00 | -0.60% | 112 |
| Dec 4, 2025 | 535.20 | 535.20 | 535.20 | 535.20 | 535.20 | 0.60% | - |
| Dec 3, 2025 | 533.60 | 534.60 | 533.60 | 532.00 | 532.00 | -1.15% | 74 |
| Dec 2, 2025 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | -0.37% | - |
| Dec 1, 2025 | 546.00 | 546.00 | 539.00 | 540.20 | 540.20 | -0.77% | 112 |
| Nov 28, 2025 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | 0.04% | - |
| Nov 27, 2025 | 541.40 | 543.00 | 541.40 | 544.20 | 544.20 | 0.26% | 5 |
| Nov 26, 2025 | 539.60 | 541.00 | 539.60 | 542.80 | 542.80 | 0.48% | 23 |
| Nov 25, 2025 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 1.39% | - |
| Nov 24, 2025 | 533.80 | 533.80 | 530.00 | 532.80 | 532.80 | -0.04% | 22 |
| Nov 21, 2025 | 531.00 | 531.00 | 531.00 | 533.00 | 533.00 | 0.30% | 3 |
| Nov 20, 2025 | 531.80 | 531.80 | 531.80 | 531.40 | 531.40 | -0.11% | 2 |
| Nov 19, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | -0.34% | - |
| Nov 18, 2025 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | -1.07% | - |
| Nov 17, 2025 | 540.60 | 540.60 | 540.00 | 539.60 | 539.60 | -1.10% | 25 |
| Nov 14, 2025 | 549.80 | 549.80 | 549.80 | 545.60 | 545.60 | -1.69% | 19 |
| Nov 13, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1.43% | - |
| Nov 12, 2025 | 552.00 | 552.00 | 550.80 | 547.20 | 547.20 | 0.48% | 81 |
| Nov 11, 2025 | 531.00 | 538.60 | 531.00 | 544.60 | 544.60 | - | 10 |
| Nov 10, 2025 | 538.80 | 544.80 | 538.80 | 544.60 | 544.60 | 1.87% | 73 |
| Nov 7, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | -0.93% | - |
| Nov 6, 2025 | 538.40 | 538.40 | 534.40 | 539.60 | 539.60 | -0.99% | 29 |
| Nov 5, 2025 | 539.80 | 545.20 | 539.80 | 545.00 | 545.00 | 1.34% | 10 |
| Nov 4, 2025 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | 0.52% | - |
| Nov 3, 2025 | 537.00 | 537.00 | 534.40 | 535.00 | 535.00 | -0.15% | 23 |
| Oct 31, 2025 | 538.60 | 538.60 | 538.60 | 535.80 | 535.80 | -2.37% | 5 |
| Oct 30, 2025 | 547.40 | 547.40 | 547.40 | 548.80 | 548.80 | 0.59% | 10 |
| Oct 29, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | -0.44% | 15 |
| Oct 28, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.76% | - |
| Oct 27, 2025 | 550.00 | 551.60 | 549.20 | 552.20 | 552.20 | 0.40% | 33 |
| Oct 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.36% | - |
| Oct 23, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.11% | - |
| Oct 22, 2025 | 548.60 | 548.60 | 548.60 | 548.60 | 548.60 | 0.15% | - |
| Oct 21, 2025 | 548.00 | 548.00 | 548.00 | 547.80 | 547.80 | 0.48% | 10 |
| Oct 20, 2025 | 545.40 | 545.40 | 542.80 | 545.20 | 545.20 | 0.48% | 6 |
| Oct 17, 2025 | 539.60 | 542.80 | 539.60 | 542.60 | 542.60 | -2.06% | 108 |
| Oct 16, 2025 | 560.00 | 560.00 | 553.80 | 554.00 | 554.00 | -2.09% | 21 |
| Oct 15, 2025 | 572.00 | 572.00 | 571.20 | 565.80 | 565.80 | -0.49% | 40 |
| Oct 14, 2025 | 560.80 | 569.40 | 560.80 | 568.60 | 568.60 | 0.96% | 10 |
| Oct 13, 2025 | 562.80 | 564.20 | 561.00 | 563.20 | 563.20 | -0.25% | 52 |
| Oct 10, 2025 | 568.60 | 568.60 | 563.60 | 564.60 | 564.60 | -0.60% | 50 |
| Oct 9, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -0.94% | - |
| Oct 8, 2025 | 569.60 | 571.20 | 569.60 | 573.40 | 573.40 | 1.13% | 14 |
| Oct 7, 2025 | 565.20 | 565.60 | 565.20 | 567.00 | 567.00 | 0.18% | 20 |
| Oct 6, 2025 | 560.00 | 567.00 | 560.00 | 566.00 | 566.00 | 2.57% | 52 |
| Oct 3, 2025 | 556.40 | 556.40 | 550.40 | 551.80 | 551.80 | -0.33% | 22 |
| Oct 2, 2025 | 551.60 | 554.00 | 551.60 | 553.60 | 553.60 | 1.06% | 7 |
| Oct 1, 2025 | 547.80 | 547.80 | 547.80 | 547.80 | 547.80 | 0.70% | - |
| Sep 30, 2025 | 547.00 | 547.00 | 540.40 | 544.00 | 544.00 | -0.40% | 53 |
| Sep 29, 2025 | 542.20 | 545.60 | 542.20 | 546.20 | 546.20 | 1.15% | 50 |