Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (BIT:1MUV2)
Italy · Delayed Price · Currency is EUR 575.00
+10.00 (1.77%)
At close: Aug 11, 2025, 5:30 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 564.20 | 564.20 | 554.40 | 554.40 | - | -2.22% | 18 |
| Aug 11, 2025 | 572.40 | 576.80 | 567.00 | 567.00 | - | 0.35% | 15 |
| Aug 8, 2025 | 564.00 | 570.00 | 559.60 | 565.00 | - | -7.04% | 106 |
| Aug 7, 2025 | 602.60 | 609.40 | 602.60 | 607.80 | - | 3.12% | 54 |
| Aug 6, 2025 | 587.80 | 589.40 | 587.80 | 589.40 | - | 1.45% | 1 |
| Aug 5, 2025 | 578.80 | 581.00 | 578.60 | 581.00 | - | 0.83% | 35 |
| Aug 4, 2025 | 569.60 | 578.40 | 569.60 | 576.20 | - | 1.73% | 10 |
| Aug 1, 2025 | 566.40 | 566.40 | 566.40 | 566.40 | - | -1.70% | - |
| Jul 31, 2025 | 575.00 | 576.20 | 575.00 | 576.20 | - | 0.38% | 2 |
| Jul 30, 2025 | 575.60 | 575.60 | 574.00 | 574.00 | - | -0.35% | 5 |
| Jul 29, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | - | 1.19% | - |
| Jul 28, 2025 | 576.60 | 576.60 | 569.20 | 569.20 | - | -0.97% | 4 |
| Jul 25, 2025 | 574.80 | 574.80 | 574.80 | 574.80 | - | -0.28% | - |
| Jul 24, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | - | -0.41% | 10 |
| Jul 23, 2025 | 578.80 | 578.80 | 578.80 | 578.80 | - | 0.52% | - |
| Jul 22, 2025 | 575.80 | 575.80 | 575.80 | 575.80 | - | -0.35% | - |
| Jul 21, 2025 | 577.60 | 580.20 | 574.20 | 577.80 | - | 0.66% | 53 |
| Jul 18, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | 0.07% | - |
| Jul 17, 2025 | 568.80 | 573.60 | 568.80 | 573.60 | - | 0.49% | 19 |
| Jul 16, 2025 | 570.80 | 570.80 | 570.80 | 570.80 | - | 1.53% | - |
| Jul 15, 2025 | 562.60 | 562.60 | 562.20 | 562.20 | - | -0.81% | 4 |
| Jul 14, 2025 | 566.00 | 566.80 | 562.60 | 566.80 | - | -0.07% | 5 |
| Jul 11, 2025 | 569.20 | 569.20 | 567.20 | 567.20 | - | -0.49% | 4 |
| Jul 10, 2025 | 563.40 | 576.60 | 563.40 | 570.00 | - | -1.21% | 10 |
| Jul 9, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | - | 1.33% | - |
| Jul 8, 2025 | 569.40 | 569.40 | 569.40 | 569.40 | - | 0.46% | - |
| Jul 7, 2025 | 566.20 | 566.80 | 563.60 | 566.80 | - | 1.65% | 4 |
| Jul 4, 2025 | 558.80 | 558.80 | 557.60 | 557.60 | - | 0.43% | 10 |
| Jul 3, 2025 | 555.00 | 555.20 | 555.00 | 555.20 | - | 0.58% | 8 |
| Jul 2, 2025 | 558.80 | 558.80 | 552.00 | 552.00 | - | 1.02% | 50 |
| Jul 1, 2025 | 554.20 | 554.20 | 546.40 | 546.40 | - | -0.87% | 5 |
| Jun 30, 2025 | 551.40 | 552.40 | 549.80 | 551.20 | - | - | 25 |
| Jun 27, 2025 | 549.60 | 551.20 | 549.60 | 551.20 | - | 0.51% | 15 |
| Jun 26, 2025 | 551.00 | 551.00 | 547.80 | 548.40 | - | -0.51% | 65 |
| Jun 25, 2025 | 551.20 | 551.20 | 551.20 | 551.20 | - | 0.18% | 4 |
| Jun 24, 2025 | 564.20 | 564.20 | 550.20 | 550.20 | - | 0.15% | 29 |
| Jun 23, 2025 | 557.60 | 557.60 | 548.60 | 549.40 | - | -2.69% | 19 |
| Jun 20, 2025 | 555.60 | 564.60 | 555.60 | 564.60 | - | 2.10% | 7 |
| Jun 19, 2025 | 550.40 | 555.60 | 550.40 | 553.00 | - | -0.25% | 7 |
| Jun 18, 2025 | 556.40 | 556.40 | 553.40 | 554.40 | - | -0.18% | 11 |
| Jun 17, 2025 | 553.40 | 555.40 | 553.40 | 555.40 | - | -1.10% | 1 |
| Jun 16, 2025 | 553.40 | 561.60 | 553.40 | 561.60 | - | 1.45% | 56 |
| Jun 13, 2025 | 553.60 | 553.60 | 553.60 | 553.60 | - | -0.86% | - |
| Jun 12, 2025 | 558.40 | 558.40 | 558.40 | 558.40 | - | -0.71% | - |
| Jun 11, 2025 | 563.40 | 565.40 | 560.00 | 562.40 | - | -0.46% | 67 |
| Jun 10, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | - | -1.94% | - |
| Jun 9, 2025 | 581.00 | 581.00 | 576.20 | 576.20 | - | 0.07% | 3 |
| Jun 6, 2025 | 574.00 | 575.80 | 574.00 | 575.80 | - | 0.07% | 12 |
| Jun 5, 2025 | 579.00 | 579.00 | 574.20 | 575.40 | - | -0.17% | 20 |
| Jun 4, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | - | 0.70% | - |