Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (BIT:1MUV2)
Italy · Delayed Price · Currency is EUR 528.60
-0.60 (-0.11%)
At close: Sep 4, 2026
BIT:1MUV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 528.80 | 528.80 | 528.40 | 528.60 | 528.60 | -0.11% | 20 |
| Sep 3, 2026 | 525.00 | 530.00 | 525.00 | 529.20 | 529.20 | 1.22% | 32 |
| Sep 2, 2026 | 526.60 | 526.60 | 526.60 | 522.80 | 522.80 | -0.23% | 5 |
| Sep 1, 2026 | 522.20 | 523.00 | 522.20 | 524.00 | 524.00 | 1.20% | 127 |
| Aug 31, 2026 | 518.80 | 519.60 | 518.80 | 517.80 | 517.80 | -0.19% | 8 |
| Aug 28, 2026 | 519.60 | 520.20 | 513.60 | 518.80 | 518.80 | 0.74% | 13 |
| Aug 27, 2026 | 515.80 | 515.80 | 513.60 | 515.00 | 515.00 | -0.43% | 29 |
| Aug 26, 2026 | 519.60 | 519.60 | 519.60 | 517.20 | 517.20 | -0.31% | 5 |
| Aug 25, 2026 | 518.80 | 519.60 | 518.60 | 518.80 | 518.80 | 0.15% | 38 |
| Aug 24, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.35% | - |
| Aug 21, 2026 | 517.60 | 517.60 | 515.40 | 516.20 | 516.20 | 0.51% | 29 |
| Aug 20, 2026 | 509.60 | 509.60 | 509.40 | 513.60 | 513.60 | -0.23% | 55 |
| Aug 19, 2026 | 517.00 | 517.00 | 516.00 | 514.80 | 514.80 | -1.79% | 80 |
| Aug 18, 2026 | 520.20 | 523.80 | 520.20 | 524.20 | 524.20 | 1.31% | 146 |
| Aug 17, 2026 | 518.60 | 518.60 | 518.60 | 517.40 | 517.40 | 0.12% | 10 |
| Aug 14, 2026 | 520.00 | 520.00 | 518.00 | 516.80 | 516.80 | 1.49% | 53 |
| Aug 13, 2026 | 513.40 | 513.40 | 513.40 | 509.20 | 509.20 | -0.78% | 6 |
| Aug 12, 2026 | 511.40 | 514.40 | 511.40 | 513.20 | 513.20 | 0.04% | 31 |
| Aug 11, 2026 | 515.00 | 515.00 | 512.60 | 513.00 | 513.00 | -0.62% | 55 |
| Aug 10, 2026 | 510.40 | 510.40 | 510.40 | 516.20 | 516.20 | 0.31% | 5 |
| Aug 7, 2026 | 508.00 | 511.20 | 506.80 | 514.60 | 514.60 | -1.53% | 129 |
| Aug 6, 2026 | 524.00 | 524.00 | 524.00 | 522.60 | 522.60 | 1.12% | 2 |
| Aug 5, 2026 | 520.20 | 520.20 | 516.20 | 516.80 | 516.80 | 0.51% | 25 |
| Aug 4, 2026 | 518.60 | 518.60 | 515.60 | 514.20 | 514.20 | -1.49% | 56 |
| Aug 3, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0.15% | - |
| Jul 31, 2026 | 516.80 | 516.80 | 516.60 | 521.20 | 521.20 | 0.15% | 3 |
| Jul 30, 2026 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | -0.42% | - |
| Jul 29, 2026 | 521.00 | 523.40 | 521.00 | 522.60 | 522.60 | -0.38% | 27 |
| Jul 28, 2026 | 524.00 | 526.20 | 522.80 | 524.60 | 524.60 | 0.54% | 60 |
| Jul 27, 2026 | 516.60 | 522.80 | 515.40 | 521.80 | 521.80 | 2.43% | 16 |
| Jul 24, 2026 | 506.20 | 506.20 | 506.20 | 509.40 | 509.40 | 0.67% | 21 |
| Jul 23, 2026 | 498.00 | 506.00 | 498.00 | 506.00 | 506.00 | 0.52% | 16 |
| Jul 22, 2026 | 507.00 | 507.20 | 507.00 | 503.40 | 503.40 | 0.56% | 10 |
| Jul 21, 2026 | 507.60 | 507.60 | 501.60 | 500.60 | 500.60 | -3.06% | 321 |
| Jul 20, 2026 | 517.00 | 517.00 | 517.00 | 516.40 | 516.40 | -0.42% | 50 |
| Jul 17, 2026 | 515.00 | 518.60 | 514.20 | 518.60 | 518.60 | 1.37% | 167 |
| Jul 16, 2026 | 507.60 | 507.60 | 507.60 | 511.60 | 511.60 | 0.83% | 16 |
| Jul 15, 2026 | 508.40 | 508.40 | 508.40 | 507.40 | 507.40 | -0.94% | 1 |
| Jul 14, 2026 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | 0.39% | - |
| Jul 13, 2026 | 508.20 | 508.20 | 508.20 | 510.20 | 510.20 | 1.07% | 1 |
| Jul 10, 2026 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | 0.88% | - |
| Jul 9, 2026 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | -1.07% | - |
| Jul 8, 2026 | 502.40 | 502.40 | 499.20 | 505.80 | 505.80 | -0.63% | 41 |
| Jul 7, 2026 | 504.20 | 510.00 | 504.20 | 509.00 | 509.00 | 2.58% | 110 |
| Jul 6, 2026 | 502.00 | 502.00 | 499.00 | 496.20 | 496.20 | -0.26% | 50 |
| Jul 3, 2026 | 497.70 | 497.70 | 497.70 | 497.50 | 497.50 | -0.58% | 1 |
| Jul 2, 2026 | 493.70 | 499.90 | 493.70 | 500.40 | 500.40 | 2.08% | 30 |
| Jul 1, 2026 | 490.60 | 490.60 | 490.60 | 490.20 | 490.20 | 0.37% | 1 |
| Jun 30, 2026 | 487.40 | 487.40 | 487.40 | 488.40 | 488.40 | 0.66% | 1 |
| Jun 29, 2026 | 478.10 | 483.00 | 478.10 | 485.20 | 485.20 | 1.49% | 14 |