Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (ETR:MUV2)
Germany · Delayed Price · Currency is EUR 591.20
+5.40 (0.92%)
Nov 13, 2026, 5:35 PM CET
ETR:MUV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 588.00 | 595.80 | 587.00 | 591.20 | 591.20 | 0.92% | 267,973 |
| Nov 12, 2026 | 579.60 | 590.20 | 575.00 | 585.80 | 585.80 | 2.88% | 402,701 |
| Nov 11, 2026 | 574.80 | 576.40 | 568.40 | 569.40 | 569.40 | -1.18% | 374,409 |
| Nov 10, 2026 | 569.80 | 579.80 | 568.80 | 576.20 | 576.20 | 1.80% | 307,666 |
| Nov 9, 2026 | 565.80 | 569.20 | 563.80 | 566.00 | 566.00 | -0.56% | 266,370 |
| Nov 6, 2026 | 581.60 | 585.40 | 568.40 | 569.20 | 569.20 | -4.27% | 427,482 |
| Nov 5, 2026 | 588.00 | 602.80 | 586.20 | 594.60 | 594.60 | 1.75% | 347,618 |
| Nov 4, 2026 | 571.00 | 586.00 | 565.00 | 584.40 | 584.40 | 2.49% | 440,564 |
| Nov 3, 2026 | 570.00 | 571.80 | 565.60 | 570.20 | 570.20 | 0.39% | 211,198 |
| Nov 2, 2026 | 565.00 | 569.20 | 562.20 | 568.00 | 568.00 | 0.18% | 174,850 |
| Oct 30, 2026 | 563.20 | 569.20 | 562.60 | 567.00 | 567.00 | 1.91% | 261,127 |
| Oct 29, 2026 | 554.00 | 562.00 | 554.00 | 556.40 | 556.40 | 0.29% | 188,917 |
| Oct 28, 2026 | 554.20 | 556.40 | 547.60 | 554.80 | 554.80 | 0.18% | 174,593 |
| Oct 27, 2026 | 555.20 | 558.20 | 553.00 | 553.80 | 553.80 | -0.65% | 154,613 |
| Oct 26, 2026 | 556.40 | 561.00 | 551.20 | 557.40 | 557.40 | 0.14% | 192,794 |
| Oct 23, 2026 | 558.80 | 559.40 | 550.20 | 556.60 | 556.60 | - | 287,384 |
| Oct 22, 2026 | 552.40 | 559.20 | 551.80 | 556.60 | 556.60 | 0.91% | 221,743 |
| Oct 21, 2026 | 545.60 | 551.80 | 544.00 | 551.60 | 551.60 | 0.91% | 198,208 |
| Oct 20, 2026 | 547.20 | 549.20 | 537.80 | 546.60 | 546.60 | 0.70% | 248,182 |
| Oct 19, 2026 | 545.00 | 547.80 | 541.20 | 542.80 | 542.80 | -0.80% | 241,882 |
| Oct 16, 2026 | 544.40 | 547.80 | 539.60 | 547.20 | 547.20 | 0.44% | 234,829 |
| Oct 15, 2026 | 538.40 | 549.40 | 538.00 | 544.80 | 544.80 | 2.14% | 382,403 |
| Oct 14, 2026 | 530.60 | 533.40 | 522.80 | 533.40 | 533.40 | 0.76% | 281,023 |
| Oct 13, 2026 | 528.40 | 531.80 | 527.40 | 529.40 | 529.40 | 0.46% | 172,087 |
| Oct 12, 2026 | 526.00 | 529.40 | 524.00 | 527.00 | 527.00 | 0.61% | 152,428 |
| Oct 9, 2026 | 523.80 | 527.00 | 520.80 | 523.80 | 523.80 | 0.92% | 210,989 |
| Oct 8, 2026 | 517.00 | 521.80 | 516.20 | 519.00 | 519.00 | 0.46% | 190,973 |
| Oct 7, 2026 | 511.80 | 517.60 | 510.80 | 516.60 | 516.60 | 0.90% | 213,466 |
| Oct 6, 2026 | 513.20 | 514.00 | 507.60 | 512.00 | 512.00 | 0.31% | 217,497 |
| Oct 5, 2026 | 510.00 | 512.60 | 506.00 | 510.40 | 510.40 | 0.35% | 158,171 |
| Oct 2, 2026 | 497.90 | 511.20 | 496.20 | 508.60 | 508.60 | 1.96% | 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 |