Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (BIT:1MUV2)
Italy · Delayed Price · Currency is EUR 462.70
-4.80 (-1.03%)
Last updated: May 28, 2026, 10:58 AM CET
BIT:1MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 27, 2026 | 546.00 | 546.00 | 541.60 | 540.60 | 515.77 | -1.99% | 40 |
| Apr 24, 2026 | 553.00 | 553.00 | 550.60 | 551.60 | 526.27 | -0.93% | 140 |
| Apr 23, 2026 | 558.20 | 558.20 | 557.00 | 556.80 | 531.23 | -0.25% | 4 |
| Apr 22, 2026 | 565.00 | 565.00 | 559.00 | 558.20 | 532.57 | -1.66% | 33 |
| Apr 21, 2026 | 570.40 | 570.40 | 564.40 | 567.60 | 541.53 | -0.04% | 97 |
| Apr 20, 2026 | 565.00 | 565.00 | 565.00 | 567.80 | 541.72 | 0.46% | 6 |
| Apr 17, 2026 | 565.20 | 565.20 | 565.20 | 565.20 | 539.24 | 0.50% | - |
| Apr 16, 2026 | 563.40 | 564.80 | 563.40 | 562.40 | 536.57 | - | 21 |
| Apr 15, 2026 | 562.40 | 562.40 | 562.40 | 562.40 | 536.57 | 0.43% | - |
| Apr 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 534.28 | 1.34% | 8 |
| Apr 13, 2026 | 548.40 | 548.40 | 548.40 | 552.60 | 527.22 | 0.36% | 10 |
| Apr 10, 2026 | 555.60 | 555.60 | 555.60 | 550.60 | 525.31 | -0.47% | 1 |
| Apr 9, 2026 | 553.60 | 554.40 | 551.60 | 553.20 | 527.79 | 0.14% | 44 |
| Apr 8, 2026 | 556.80 | 556.80 | 550.40 | 552.40 | 527.03 | 1.10% | 43 |
| Apr 7, 2026 | 553.00 | 553.00 | 550.40 | 546.40 | 521.31 | 0.07% | 64 |
| Apr 2, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 520.93 | 0.92% | - |
| Apr 1, 2026 | 546.80 | 546.80 | 543.00 | 541.00 | 516.15 | 0.48% | 116 |
| Mar 31, 2026 | 537.80 | 539.60 | 537.80 | 538.40 | 513.67 | 0.45% | 45 |
| Mar 30, 2026 | 523.00 | 527.60 | 523.00 | 536.00 | 511.38 | 2.45% | 7 |
| Mar 27, 2026 | 523.20 | 523.20 | 523.20 | 523.20 | 499.17 | 0.54% | - |
| Mar 26, 2026 | 520.40 | 520.40 | 520.40 | 520.40 | 496.50 | -0.46% | - |
| Mar 25, 2026 | 526.00 | 526.20 | 526.00 | 522.80 | 498.79 | 0.54% | 60 |
| Mar 24, 2026 | 519.80 | 519.80 | 519.80 | 520.00 | 496.12 | 0.04% | 9 |
| Mar 23, 2026 | 511.60 | 513.00 | 511.60 | 519.80 | 495.93 | -0.35% | 148 |
| Mar 20, 2026 | 530.00 | 530.00 | 530.00 | 521.60 | 497.65 | -1.58% | 5 |
| Mar 19, 2026 | 534.80 | 539.00 | 534.00 | 530.00 | 505.66 | -1.89% | 20 |
| Mar 18, 2026 | 551.00 | 551.00 | 539.60 | 540.20 | 515.39 | -2.28% | 53 |
| Mar 17, 2026 | 552.80 | 552.80 | 552.80 | 552.80 | 527.41 | 2.29% | - |
| Mar 16, 2026 | 534.20 | 534.20 | 534.20 | 540.40 | 515.58 | 0.63% | 7 |