Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (ETR:MUV2)
Germany · Delayed Price · Currency is EUR 563.80
-11.80 (-2.05%)
Aug 1, 2025, 5:35 PM CET
ETR:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 568.80 | 573.60 | 563.80 | 563.80 | 563.80 | -2.05% | 294,857 |
| Jul 31, 2025 | 576.60 | 577.00 | 572.00 | 575.60 | 575.60 | 0.45% | 184,818 |
| Jul 30, 2025 | 574.20 | 575.40 | 569.40 | 573.00 | 573.00 | -0.49% | 123,559 |
| Jul 29, 2025 | 571.20 | 577.00 | 571.20 | 575.80 | 575.80 | 0.95% | 135,806 |
| Jul 28, 2025 | 581.00 | 581.00 | 567.60 | 570.40 | 570.40 | -0.59% | 153,877 |
| Jul 25, 2025 | 574.00 | 575.60 | 569.40 | 573.80 | 573.80 | -0.24% | 148,374 |
| Jul 24, 2025 | 584.00 | 585.00 | 573.20 | 575.20 | 575.20 | -0.48% | 165,669 |
| Jul 23, 2025 | 583.00 | 588.00 | 576.20 | 578.00 | 578.00 | 0.49% | 263,047 |
| Jul 22, 2025 | 578.00 | 579.00 | 573.20 | 575.20 | 575.20 | -0.45% | 162,678 |
| Jul 21, 2025 | 573.40 | 585.00 | 572.00 | 577.80 | 577.80 | 0.73% | 205,098 |
| Jul 18, 2025 | 576.80 | 578.80 | 572.20 | 573.60 | 573.60 | 0.10% | 170,053 |
| Jul 17, 2025 | 572.00 | 573.60 | 568.00 | 573.00 | 573.00 | 0.56% | 190,298 |
| Jul 16, 2025 | 560.00 | 571.80 | 560.00 | 569.80 | 569.80 | 1.60% | 194,972 |
| Jul 15, 2025 | 568.60 | 568.60 | 560.60 | 560.80 | 560.80 | -1.13% | 173,826 |
| Jul 14, 2025 | 563.60 | 567.20 | 561.60 | 567.20 | 567.20 | -0.18% | 125,140 |
| Jul 11, 2025 | 568.80 | 572.00 | 564.40 | 568.20 | 568.20 | -0.21% | 142,531 |
| Jul 10, 2025 | 578.00 | 579.00 | 568.80 | 569.40 | 569.40 | -1.28% | 197,261 |
| Jul 9, 2025 | 570.60 | 580.00 | 570.20 | 576.80 | 576.80 | 1.34% | 250,494 |
| Jul 8, 2025 | 567.00 | 569.80 | 565.40 | 569.20 | 569.20 | 0.35% | 215,700 |
| Jul 7, 2025 | 559.80 | 567.60 | 557.60 | 567.20 | 567.20 | 1.69% | 217,272 |
| Jul 4, 2025 | 553.40 | 559.20 | 553.40 | 557.80 | 557.80 | 0.36% | 160,960 |
| Jul 3, 2025 | 551.80 | 556.80 | 549.60 | 555.80 | 555.80 | 0.76% | 162,157 |
| Jul 2, 2025 | 555.00 | 560.20 | 548.60 | 551.60 | 551.60 | 1.21% | 297,044 |
| Jul 1, 2025 | 552.40 | 554.80 | 545.00 | 545.00 | 545.00 | -1.02% | 248,705 |
| Jun 30, 2025 | 553.20 | 553.40 | 547.20 | 550.60 | 550.60 | 0.11% | 194,978 |
| Jun 27, 2025 | 551.60 | 552.80 | 549.00 | 550.00 | 550.00 | 0.36% | 198,343 |
| Jun 26, 2025 | 554.40 | 554.40 | 546.20 | 548.00 | 548.00 | -0.62% | 193,446 |
| Jun 25, 2025 | 551.40 | 552.20 | 547.80 | 551.40 | 551.40 | 0.25% | 144,933 |
| Jun 24, 2025 | 557.80 | 564.80 | 549.60 | 550.00 | 550.00 | 0.44% | 241,718 |
| Jun 23, 2025 | 555.00 | 557.80 | 547.60 | 547.60 | 547.60 | -3.05% | 271,399 |
| Jun 20, 2025 | 557.00 | 565.40 | 556.00 | 564.80 | 564.80 | 1.95% | 568,759 |
| Jun 19, 2025 | 550.00 | 555.40 | 550.00 | 554.00 | 554.00 | 0.11% | 159,213 |
| Jun 18, 2025 | 556.20 | 559.00 | 552.20 | 553.40 | 553.40 | -0.14% | 176,740 |
| Jun 17, 2025 | 555.20 | 557.60 | 552.40 | 554.20 | 554.20 | -1.39% | 247,131 |
| Jun 16, 2025 | 554.20 | 563.20 | 553.00 | 562.00 | 562.00 | 1.55% | 258,540 |
| Jun 13, 2025 | 551.00 | 555.40 | 550.20 | 553.40 | 553.40 | -0.93% | 314,937 |
| Jun 12, 2025 | 556.20 | 560.40 | 551.00 | 558.60 | 558.60 | -0.46% | 283,095 |
| Jun 11, 2025 | 560.00 | 565.60 | 557.80 | 561.20 | 561.20 | -0.25% | 301,092 |
| Jun 10, 2025 | 576.80 | 577.80 | 562.40 | 562.60 | 562.60 | -2.19% | 258,844 |
| Jun 9, 2025 | 577.60 | 581.20 | 574.60 | 575.20 | 575.20 | -0.42% | 203,060 |
| Jun 6, 2025 | 572.80 | 578.20 | 571.00 | 577.60 | 577.60 | 0.28% | 189,831 |
| Jun 5, 2025 | 573.80 | 580.40 | 573.00 | 576.00 | 576.00 | -0.21% | 177,871 |
| Jun 4, 2025 | 575.40 | 579.60 | 571.40 | 577.20 | 577.20 | 0.91% | 218,978 |
| Jun 3, 2025 | 581.60 | 582.80 | 571.40 | 572.00 | 572.00 | -1.31% | 285,956 |
| Jun 2, 2025 | 568.20 | 580.00 | 566.40 | 579.60 | 579.60 | 1.44% | 247,574 |
| May 30, 2025 | 564.80 | 572.60 | 563.40 | 571.40 | 571.40 | 1.31% | 826,513 |
| May 29, 2025 | 568.00 | 569.80 | 563.40 | 564.00 | 564.00 | -0.14% | 159,100 |
| May 28, 2025 | 570.00 | 572.60 | 561.80 | 564.80 | 564.80 | -1.12% | 283,301 |
| May 27, 2025 | 569.20 | 574.40 | 567.80 | 571.20 | 571.20 | -0.17% | 264,378 |
| May 26, 2025 | 575.00 | 575.20 | 568.00 | 572.20 | 572.20 | 0.67% | 185,594 |