Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (ETR:MUV2)
Germany · Delayed Price · Currency is EUR 560.80
+7.40 (1.34%)
Apr 14, 2026, 5:38 PM CET
ETR:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 555.00 | 560.80 | 552.80 | 560.80 | 560.80 | 1.34% | 242,027 |
| Apr 13, 2026 | 548.20 | 553.40 | 547.00 | 553.40 | 553.40 | 0.73% | 155,278 |
| Apr 10, 2026 | 556.40 | 559.00 | 549.40 | 549.40 | 549.40 | -1.01% | 248,759 |
| Apr 9, 2026 | 555.00 | 557.20 | 549.20 | 555.00 | 555.00 | 0.58% | 223,051 |
| Apr 8, 2026 | 560.00 | 560.00 | 542.60 | 551.80 | 551.80 | 0.99% | 368,331 |
| Apr 7, 2026 | 546.00 | 555.60 | 545.60 | 546.40 | 546.40 | 0.26% | 247,363 |
| Apr 2, 2026 | 536.60 | 547.40 | 536.60 | 545.00 | 545.00 | 0.85% | 246,182 |
| Apr 1, 2026 | 542.40 | 548.20 | 538.80 | 540.40 | 540.40 | 0.19% | 340,430 |
| Mar 31, 2026 | 536.00 | 543.00 | 536.00 | 539.40 | 539.40 | 0.86% | 372,575 |
| Mar 30, 2026 | 524.00 | 536.40 | 521.00 | 534.80 | 534.80 | 2.26% | 237,202 |
| Mar 27, 2026 | 523.20 | 526.00 | 519.40 | 523.00 | 523.00 | 0.38% | 213,465 |
| Mar 26, 2026 | 519.60 | 523.80 | 517.20 | 521.00 | 521.00 | -0.61% | 197,424 |
| Mar 25, 2026 | 526.00 | 528.20 | 521.60 | 524.20 | 524.20 | 0.92% | 191,134 |
| Mar 24, 2026 | 522.00 | 525.20 | 515.60 | 519.40 | 519.40 | -0.08% | 199,577 |
| Mar 23, 2026 | 514.60 | 530.00 | 509.60 | 519.80 | 519.80 | -0.19% | 409,230 |
| Mar 20, 2026 | 532.60 | 533.20 | 520.80 | 520.80 | 520.80 | -1.66% | 701,400 |
| Mar 19, 2026 | 535.00 | 539.40 | 527.60 | 529.60 | 529.60 | -1.67% | 347,953 |
| Mar 18, 2026 | 553.00 | 553.60 | 538.60 | 538.60 | 538.60 | -2.67% | 350,028 |
| Mar 17, 2026 | 539.40 | 553.40 | 538.80 | 553.40 | 553.40 | 2.48% | 280,189 |
| Mar 16, 2026 | 534.40 | 543.40 | 534.20 | 540.00 | 540.00 | 0.45% | 170,012 |
| Mar 13, 2026 | 533.60 | 540.20 | 530.00 | 537.60 | 537.60 | 0.79% | 174,811 |
| Mar 12, 2026 | 524.40 | 534.60 | 523.60 | 533.40 | 533.40 | 1.33% | 268,017 |
| Mar 11, 2026 | 524.20 | 530.60 | 523.80 | 526.40 | 526.40 | -0.64% | 204,920 |
| Mar 10, 2026 | 531.20 | 534.20 | 529.00 | 529.80 | 529.80 | 1.22% | 265,212 |
| Mar 9, 2026 | 529.00 | 532.60 | 519.20 | 523.40 | 523.40 | -0.34% | 236,728 |
| Mar 6, 2026 | 531.00 | 533.80 | 520.40 | 525.20 | 525.20 | -1.28% | 380,296 |
| Mar 5, 2026 | 531.00 | 535.40 | 528.20 | 532.00 | 532.00 | -0.49% | 392,906 |
| Mar 4, 2026 | 528.60 | 538.60 | 528.60 | 534.60 | 534.60 | 1.91% | 280,485 |
| Mar 3, 2026 | 547.00 | 549.40 | 523.60 | 524.60 | 524.60 | -4.93% | 465,427 |
| Mar 2, 2026 | 545.40 | 557.60 | 542.20 | 551.80 | 551.80 | -0.68% | 354,950 |
| Feb 27, 2026 | 550.00 | 559.60 | 549.00 | 555.60 | 555.60 | 1.28% | 484,821 |
| Feb 26, 2026 | 536.00 | 548.80 | 530.20 | 548.60 | 548.60 | -0.72% | 505,637 |
| Feb 25, 2026 | 551.60 | 559.80 | 548.60 | 552.60 | 552.60 | 0.69% | 365,823 |
| Feb 24, 2026 | 542.20 | 553.20 | 540.20 | 548.80 | 548.80 | 1.11% | 238,024 |
| Feb 23, 2026 | 542.00 | 548.00 | 541.00 | 542.80 | 542.80 | 0.15% | 198,975 |
| Feb 20, 2026 | 537.00 | 542.00 | 535.20 | 542.00 | 542.00 | 1.16% | 293,518 |
| Feb 19, 2026 | 532.00 | 538.20 | 531.80 | 535.80 | 535.80 | 0.75% | 251,705 |
| Feb 18, 2026 | 536.20 | 539.00 | 529.00 | 531.80 | 531.80 | -0.89% | 252,070 |
| Feb 17, 2026 | 531.00 | 539.80 | 530.60 | 536.60 | 536.60 | 1.09% | 202,270 |
| Feb 16, 2026 | 532.80 | 535.20 | 530.40 | 530.80 | 530.80 | 0.04% | 126,255 |
| Feb 13, 2026 | 541.40 | 544.20 | 530.60 | 530.60 | 530.60 | -2.07% | 329,733 |
| Feb 12, 2026 | 534.80 | 542.00 | 534.20 | 541.80 | 541.80 | 1.57% | 227,875 |
| Feb 11, 2026 | 525.40 | 536.40 | 524.40 | 533.40 | 533.40 | 1.21% | 312,967 |
| Feb 10, 2026 | 525.40 | 530.60 | 525.00 | 527.00 | 527.00 | -0.57% | 353,334 |
| Feb 9, 2026 | 531.00 | 534.80 | 529.20 | 530.00 | 530.00 | -0.38% | 222,719 |
| Feb 6, 2026 | 530.40 | 533.40 | 527.00 | 532.00 | 532.00 | 0.76% | 170,258 |
| Feb 5, 2026 | 526.60 | 529.60 | 523.20 | 528.00 | 528.00 | 0.27% | 285,446 |
| Feb 4, 2026 | 518.20 | 529.40 | 518.20 | 526.60 | 526.60 | 2.05% | 319,041 |
| Feb 3, 2026 | 519.20 | 519.40 | 513.20 | 516.00 | 516.00 | -0.31% | 211,579 |
| Feb 2, 2026 | 517.60 | 519.80 | 515.20 | 517.60 | 517.60 | 1.01% | 231,349 |