Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (BIT:1MUV2)
Italy · Delayed Price · Currency is EUR 509.00
+12.80 (2.58%)
At close: Jul 7, 2026
BIT:1MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 477.50 | 477.50 | 477.50 | 478.10 | 478.10 | -0.42% | 2 |
| Jun 25, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | 0.08% | - |
| Jun 24, 2026 | 473.60 | 473.60 | 473.60 | 479.70 | 479.70 | 1.01% | 19 |
| Jun 23, 2026 | 477.30 | 477.30 | 469.80 | 474.90 | 474.90 | -0.21% | 60 |
| Jun 22, 2026 | 470.90 | 475.50 | 470.10 | 475.90 | 475.90 | 1.00% | 52 |
| Jun 19, 2026 | 468.00 | 469.90 | 468.00 | 471.20 | 471.20 | 1.20% | 16 |
| Jun 18, 2026 | 464.30 | 464.30 | 464.30 | 465.60 | 465.60 | 0.50% | 1 |
| Jun 17, 2026 | 460.80 | 464.70 | 460.70 | 463.30 | 463.30 | -0.88% | 64 |
| Jun 16, 2026 | 466.10 | 467.40 | 465.30 | 467.40 | 467.40 | 1.04% | 401 |
| Jun 15, 2026 | 465.00 | 465.00 | 462.20 | 462.60 | 462.60 | 0.74% | 97 |
| Jun 12, 2026 | 464.00 | 464.00 | 464.00 | 459.20 | 459.20 | -0.43% | 10 |
| Jun 11, 2026 | 457.70 | 463.20 | 457.70 | 461.20 | 461.20 | 0.13% | 429 |
| Jun 10, 2026 | 457.50 | 457.50 | 455.60 | 460.60 | 460.60 | 0.96% | 186 |
| Jun 9, 2026 | 452.90 | 455.20 | 452.90 | 456.20 | 456.20 | 1.88% | 140 |
| Jun 8, 2026 | 450.00 | 450.00 | 445.80 | 447.80 | 447.80 | -0.22% | 42 |
| Jun 5, 2026 | 445.00 | 450.30 | 445.00 | 448.80 | 448.80 | 1.86% | 140 |
| Jun 4, 2026 | 440.40 | 440.40 | 440.40 | 440.60 | 440.60 | 0.50% | 2 |
| Jun 3, 2026 | 443.60 | 443.60 | 439.20 | 438.40 | 438.40 | -0.90% | 60 |
| Jun 2, 2026 | 443.50 | 443.70 | 438.50 | 442.40 | 442.40 | -0.90% | 17 |
| Jun 1, 2026 | 448.50 | 449.50 | 447.00 | 446.40 | 446.40 | -1.48% | 246 |
| May 29, 2026 | 459.00 | 459.00 | 452.00 | 453.10 | 453.10 | -0.83% | 47 |
| May 28, 2026 | 460.00 | 462.70 | 460.00 | 456.90 | 456.90 | -2.27% | 209 |
| May 27, 2026 | 472.60 | 472.60 | 468.60 | 467.50 | 467.50 | -1.33% | 34 |
| May 26, 2026 | 473.20 | 473.20 | 473.00 | 473.80 | 473.80 | -0.15% | 25 |
| May 25, 2026 | 473.70 | 474.20 | 473.70 | 474.50 | 474.50 | 1.22% | 15 |
| May 22, 2026 | 474.60 | 474.60 | 470.20 | 468.80 | 468.80 | -1.33% | 10 |
| May 21, 2026 | 485.40 | 485.40 | 475.00 | 475.10 | 475.10 | -2.12% | 8 |
| May 20, 2026 | 481.40 | 484.60 | 481.40 | 485.40 | 485.40 | 0.10% | 117 |
| May 19, 2026 | 484.50 | 484.50 | 484.50 | 484.90 | 484.90 | 0.08% | 2 |
| May 18, 2026 | 473.20 | 473.20 | 473.10 | 484.50 | 484.50 | 2.78% | 10 |
| May 15, 2026 | 474.90 | 474.90 | 472.50 | 471.40 | 471.40 | 0.90% | 9 |
| May 14, 2026 | 464.00 | 464.00 | 464.00 | 467.20 | 467.20 | 1.17% | 5 |
| May 13, 2026 | 468.40 | 470.10 | 462.00 | 461.80 | 461.80 | -1.43% | 48 |
| May 12, 2026 | 474.20 | 474.20 | 462.00 | 468.50 | 468.50 | -6.34% | 610 |
| May 11, 2026 | 499.90 | 500.80 | 499.80 | 500.20 | 500.20 | -0.32% | 246 |
| May 8, 2026 | 508.00 | 508.00 | 503.80 | 501.80 | 501.80 | -1.92% | 215 |
| May 7, 2026 | 511.60 | 511.60 | 511.40 | 511.60 | 511.60 | -2.44% | 23 |
| May 6, 2026 | 517.20 | 524.80 | 517.20 | 524.40 | 524.40 | 2.94% | 65 |
| May 5, 2026 | 510.00 | 510.00 | 510.00 | 509.40 | 509.40 | 0.20% | 17 |
| May 4, 2026 | 508.60 | 511.80 | 506.60 | 508.40 | 508.40 | -0.78% | 22 |
| Apr 30, 2026 | 508.20 | 512.40 | 507.80 | 512.40 | 512.40 | 1.95% | 24 |
| Apr 29, 2026 | 539.20 | 539.20 | 522.60 | 526.80 | 502.61 | -3.30% | 39 |
| Apr 28, 2026 | 544.80 | 544.80 | 544.80 | 544.80 | 519.78 | 0.78% | - |