Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (ETR:MUV2)
Germany · Delayed Price · Currency is EUR 516.40
+3.20 (0.62%)
Aug 21, 2026, 5:35 PM CET
ETR:MUV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 515.00 | 518.40 | 512.60 | 516.40 | - | 0.62% | 186,915 |
| 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 |
| Jul 24, 2026 | 509.60 | 510.80 | 500.60 | 509.00 | 509.00 | 0.55% | 448,070 |
| Jul 23, 2026 | 501.80 | 506.80 | 493.70 | 506.20 | 506.20 | 0.48% | 284,106 |
| Jul 22, 2026 | 505.40 | 509.80 | 501.20 | 503.80 | 503.80 | 0.28% | 228,001 |
| Jul 21, 2026 | 516.00 | 517.80 | 500.00 | 502.40 | 502.40 | -2.75% | 296,371 |
| Jul 20, 2026 | 513.40 | 521.00 | 510.80 | 516.60 | 516.60 | 0.19% | 203,955 |
| Jul 17, 2026 | 513.40 | 519.40 | 513.00 | 515.60 | 515.60 | 0.66% | 309,874 |
| Jul 16, 2026 | 508.00 | 512.20 | 505.00 | 512.20 | 512.20 | 0.79% | 144,723 |
| Jul 15, 2026 | 508.60 | 511.40 | 504.40 | 508.20 | 508.20 | -0.74% | 189,121 |
| Jul 14, 2026 | 509.80 | 513.00 | 506.20 | 512.00 | 512.00 | 0.39% | 218,748 |
| Jul 13, 2026 | 506.40 | 513.40 | 505.20 | 510.00 | 510.00 | 1.27% | 169,102 |
| Jul 10, 2026 | 502.00 | 506.40 | 498.60 | 503.60 | 503.60 | 0.76% | 173,558 |
| Jul 9, 2026 | 503.60 | 505.60 | 498.70 | 499.80 | 499.80 | -1.19% | 225,771 |
| Jul 8, 2026 | 504.20 | 507.20 | 497.30 | 505.80 | 505.80 | -0.43% | 274,891 |
| Jul 7, 2026 | 500.40 | 511.20 | 499.40 | 508.00 | 508.00 | 2.44% | 239,125 |
| Jul 6, 2026 | 499.10 | 502.40 | 495.00 | 495.90 | 495.90 | -0.10% | 153,481 |
| Jul 3, 2026 | 499.90 | 500.40 | 492.40 | 496.40 | 496.40 | -0.46% | 208,976 |
| Jul 2, 2026 | 494.40 | 502.00 | 493.00 | 498.70 | 498.70 | 1.63% | 345,065 |
| Jul 1, 2026 | 488.20 | 491.60 | 483.70 | 490.70 | 490.70 | 0.45% | 196,893 |
| Jun 30, 2026 | 485.30 | 489.60 | 484.00 | 488.50 | 488.50 | 0.66% | 270,538 |
| Jun 29, 2026 | 477.70 | 485.50 | 475.10 | 485.30 | 485.30 | 1.59% | 204,869 |
| Jun 26, 2026 | 475.70 | 478.40 | 472.00 | 477.70 | 477.70 | -0.58% | 247,581 |
| Jun 25, 2026 | 476.10 | 484.60 | 475.70 | 480.50 | 480.50 | 0.21% | 232,526 |
| Jun 24, 2026 | 470.80 | 480.10 | 470.70 | 479.50 | 479.50 | 0.88% | 258,039 |
| Jun 23, 2026 | 476.00 | 478.40 | 469.70 | 475.30 | 475.30 | -0.56% | 336,247 |
| Jun 22, 2026 | 472.00 | 478.00 | 468.20 | 478.00 | 478.00 | 1.49% | 391,876 |
| Jun 19, 2026 | 467.00 | 471.70 | 465.10 | 471.00 | 471.00 | 1.36% | 1,224,453 |
| Jun 18, 2026 | 465.30 | 467.60 | 461.70 | 464.70 | 464.70 | 0.02% | 370,421 |
| Jun 17, 2026 | 467.20 | 467.30 | 458.70 | 464.60 | 464.60 | -0.90% | 420,668 |
| Jun 16, 2026 | 465.80 | 469.30 | 461.60 | 468.80 | 468.80 | 1.32% | 226,451 |
| Jun 15, 2026 | 461.00 | 464.40 | 459.40 | 462.70 | 462.70 | 0.83% | 252,041 |