Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (ETR:MUV2)
Germany · Delayed Price · Currency is EUR 508.60
+9.80 (1.96%)
Oct 2, 2026, 5:36 PM CET
ETR:MUV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 497.90 | 511.20 | 496.20 | 509.20 | 509.20 | 2.09% | 284,588 |
| Oct 1, 2026 | 496.20 | 500.60 | 492.20 | 498.80 | 498.80 | -0.72% | 284,813 |
| Sep 30, 2026 | 509.00 | 511.60 | 501.80 | 502.40 | 502.40 | -1.02% | 290,916 |
| Sep 29, 2026 | 511.60 | 512.80 | 506.20 | 507.60 | 507.60 | -1.25% | 200,146 |
| Sep 28, 2026 | 513.40 | 515.80 | 511.60 | 514.00 | 514.00 | 0.71% | 200,161 |
| Sep 25, 2026 | 512.40 | 516.20 | 508.00 | 510.40 | 510.40 | -0.43% | 248,277 |
| Sep 24, 2026 | 501.00 | 514.40 | 498.60 | 512.60 | 512.60 | 1.99% | 274,955 |
| Sep 23, 2026 | 503.80 | 508.80 | 500.40 | 502.60 | 502.60 | 0.16% | 234,013 |
| Sep 22, 2026 | 508.40 | 508.80 | 501.80 | 501.80 | 501.80 | -1.38% | 307,126 |
| Sep 21, 2026 | 506.00 | 510.60 | 502.40 | 508.80 | 508.80 | 0.59% | 293,386 |
| Sep 18, 2026 | 507.60 | 508.80 | 502.80 | 505.80 | 505.80 | -0.94% | 875,868 |
| Sep 17, 2026 | 512.80 | 516.80 | 510.20 | 510.60 | 510.60 | -0.20% | 386,758 |
| Sep 16, 2026 | 512.00 | 514.20 | 509.60 | 511.60 | 511.60 | -0.23% | 314,865 |
| Sep 15, 2026 | 509.40 | 515.20 | 507.40 | 512.80 | 512.80 | 0.43% | 392,232 |
| Sep 14, 2026 | 504.40 | 511.80 | 504.00 | 510.60 | 510.60 | 1.43% | 277,582 |
| Sep 11, 2026 | 502.80 | 508.00 | 501.40 | 503.40 | 503.40 | 1.08% | 307,740 |
| Sep 10, 2026 | 497.00 | 505.40 | 496.80 | 498.00 | 498.00 | 0.40% | 352,162 |
| Sep 9, 2026 | 497.70 | 501.00 | 490.80 | 496.00 | 496.00 | -1.27% | 367,717 |
| Sep 8, 2026 | 511.00 | 514.00 | 499.10 | 502.40 | 502.40 | -2.07% | 378,823 |
| Sep 7, 2026 | 525.60 | 526.40 | 511.80 | 513.00 | 513.00 | -2.77% | 331,399 |
| Sep 4, 2026 | 525.20 | 530.00 | 524.00 | 527.60 | 527.60 | -0.08% | 272,189 |
| Sep 3, 2026 | 524.40 | 531.80 | 523.40 | 528.00 | 528.00 | 0.92% | 258,810 |
| Sep 2, 2026 | 525.60 | 527.80 | 519.80 | 523.20 | 523.20 | -0.27% | 258,815 |
| Sep 1, 2026 | 520.80 | 527.20 | 519.60 | 524.60 | 524.60 | 1.12% | 325,855 |
| Aug 31, 2026 | 518.60 | 521.20 | 516.80 | 518.80 | 518.80 | 0.15% | 417,758 |
| Aug 28, 2026 | 518.20 | 520.20 | 512.80 | 518.00 | 518.00 | 0.70% | 233,200 |
| Aug 27, 2026 | 514.40 | 517.20 | 511.40 | 514.40 | 514.40 | -0.27% | 195,250 |
| Aug 26, 2026 | 518.40 | 519.60 | 515.00 | 515.80 | 515.80 | -0.27% | 170,053 |
| Aug 25, 2026 | 518.20 | 520.40 | 515.60 | 517.20 | 517.20 | -0.27% | 129,660 |
| Aug 24, 2026 | 518.80 | 519.80 | 512.40 | 518.60 | 518.60 | 0.43% | 119,984 |
| Aug 21, 2026 | 515.00 | 518.40 | 512.60 | 516.40 | 516.40 | 0.62% | 186,946 |
| Aug 20, 2026 | 515.00 | 515.00 | 507.80 | 513.20 | 513.20 | -0.27% | 200,654 |
| Aug 19, 2026 | 522.00 | 523.40 | 512.20 | 514.60 | 514.60 | -1.72% | 277,975 |
| Aug 18, 2026 | 519.00 | 524.60 | 516.20 | 523.60 | 523.60 | 1.32% | 223,555 |
| Aug 17, 2026 | 513.60 | 520.00 | 513.20 | 516.80 | 516.80 | -0.19% | 162,847 |
| Aug 14, 2026 | 510.20 | 520.40 | 509.60 | 517.80 | 517.80 | 1.45% | 207,359 |
| Aug 13, 2026 | 514.20 | 517.60 | 508.60 | 510.40 | 510.40 | -0.85% | 231,597 |
| Aug 12, 2026 | 514.60 | 515.60 | 510.00 | 514.80 | 514.80 | 0.04% | 186,251 |
| Aug 11, 2026 | 516.00 | 517.40 | 509.40 | 514.60 | 514.60 | -0.50% | 222,503 |
| Aug 10, 2026 | 516.00 | 517.20 | 508.00 | 517.20 | 517.20 | 0.35% | 215,550 |
| Aug 7, 2026 | 500.00 | 517.20 | 495.00 | 515.40 | 515.40 | -1.38% | 455,537 |
| Aug 6, 2026 | 520.00 | 524.20 | 514.00 | 522.60 | 522.60 | 1.48% | 295,099 |
| Aug 5, 2026 | 515.00 | 520.20 | 514.20 | 515.00 | 515.00 | 0.04% | 518,794 |
| Aug 4, 2026 | 521.60 | 521.60 | 514.00 | 514.80 | 514.80 | -1.19% | 253,411 |
| Aug 3, 2026 | 519.00 | 525.60 | 518.20 | 521.00 | 521.00 | -0.23% | 255,234 |
| Jul 31, 2026 | 523.60 | 524.20 | 517.00 | 522.20 | 522.20 | -0.11% | 237,945 |
| Jul 30, 2026 | 522.80 | 528.20 | 519.80 | 522.80 | 522.80 | -0.27% | 261,369 |
| Jul 29, 2026 | 526.80 | 526.80 | 516.40 | 524.20 | 524.20 | -0.53% | 226,446 |
| Jul 28, 2026 | 523.80 | 527.00 | 520.80 | 527.00 | 527.00 | 1.31% | 278,106 |
| Jul 27, 2026 | 513.00 | 523.60 | 513.00 | 520.20 | 520.20 | 2.20% | 318,579 |