Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (ETR:MUV2)
Germany · Delayed Price · Currency is EUR 442.40
-2.50 (-0.56%)
Jun 2, 2026, 5:35 PM CET
ETR:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 444.80 | 446.70 | 437.40 | 442.40 | 442.40 | -0.56% | 361,073 |
| Jun 1, 2026 | 450.10 | 452.10 | 442.20 | 444.90 | 444.90 | -1.64% | 418,702 |
| May 29, 2026 | 458.60 | 458.80 | 450.60 | 452.30 | 452.30 | -0.99% | 884,288 |
| May 28, 2026 | 465.80 | 466.10 | 456.60 | 456.80 | 456.80 | -2.33% | 415,306 |
| May 27, 2026 | 474.70 | 474.80 | 467.10 | 467.70 | 467.70 | -1.14% | 370,994 |
| May 26, 2026 | 474.50 | 477.70 | 470.30 | 473.10 | 473.10 | -0.19% | 241,730 |
| May 25, 2026 | 471.30 | 475.80 | 471.10 | 474.00 | 474.00 | 1.07% | 211,013 |
| May 22, 2026 | 475.00 | 476.50 | 468.00 | 469.00 | 469.00 | -1.12% | 520,749 |
| May 21, 2026 | 484.80 | 487.30 | 474.20 | 474.30 | 474.30 | -2.37% | 483,985 |
| May 20, 2026 | 480.00 | 487.80 | 478.60 | 485.80 | 485.80 | 0.50% | 357,062 |
| May 19, 2026 | 486.20 | 488.10 | 482.40 | 483.40 | 483.40 | -0.08% | 447,874 |
| May 18, 2026 | 470.40 | 487.40 | 470.40 | 483.80 | 483.80 | 2.28% | 445,055 |
| May 15, 2026 | 469.60 | 476.40 | 468.70 | 473.00 | 473.00 | 1.03% | 496,187 |
| May 14, 2026 | 463.20 | 468.90 | 462.10 | 468.20 | 468.20 | 1.32% | 406,028 |
| May 13, 2026 | 471.90 | 475.00 | 461.10 | 462.10 | 462.10 | -1.45% | 525,058 |
| May 12, 2026 | 486.90 | 486.90 | 462.00 | 468.90 | 468.90 | -6.09% | 1,081,292 |
| May 11, 2026 | 498.80 | 505.20 | 494.40 | 499.30 | 499.30 | -0.54% | 435,203 |
| May 8, 2026 | 506.40 | 509.60 | 501.20 | 502.00 | 502.00 | -1.88% | 290,413 |
| May 7, 2026 | 520.20 | 520.20 | 510.20 | 511.60 | 511.60 | -2.29% | 362,538 |
| May 6, 2026 | 515.00 | 525.60 | 512.40 | 523.60 | 523.60 | 2.91% | 326,244 |
| May 5, 2026 | 508.00 | 512.60 | 505.20 | 508.80 | 508.80 | 0.08% | 230,094 |
| May 4, 2026 | 508.60 | 511.80 | 505.20 | 508.40 | 508.40 | -0.47% | 387,061 |
| Apr 30, 2026 | 506.20 | 512.20 | 503.00 | 510.80 | 510.80 | 1.61% | 635,661 |
| Apr 29, 2026 | 541.40 | 542.60 | 521.40 | 526.60 | 502.68 | -3.23% | 549,679 |
| Apr 28, 2026 | 543.00 | 547.60 | 541.20 | 544.20 | 519.48 | 0.63% | 261,147 |
| Apr 27, 2026 | 552.00 | 552.20 | 537.40 | 540.80 | 516.24 | -1.99% | 296,757 |
| Apr 24, 2026 | 551.20 | 555.80 | 548.20 | 551.80 | 526.74 | -1.04% | 256,667 |
| Apr 23, 2026 | 559.40 | 560.00 | 549.20 | 557.60 | 532.27 | -0.21% | 234,365 |
| Apr 22, 2026 | 567.20 | 572.40 | 556.00 | 558.80 | 533.42 | -1.62% | 331,795 |
| Apr 21, 2026 | 567.00 | 572.60 | 563.00 | 568.00 | 542.20 | 0.14% | 281,777 |
| Apr 20, 2026 | 561.00 | 569.60 | 561.00 | 567.20 | 541.44 | 0.42% | 224,015 |
| Apr 17, 2026 | 561.20 | 566.40 | 560.20 | 564.80 | 539.15 | 0.82% | 356,811 |
| Apr 16, 2026 | 563.00 | 564.80 | 559.80 | 560.20 | 534.76 | -0.50% | 217,780 |
| Apr 15, 2026 | 563.20 | 563.40 | 556.40 | 563.00 | 537.43 | 0.39% | 170,527 |
| Apr 14, 2026 | 555.00 | 560.80 | 552.80 | 560.80 | 535.33 | 1.34% | 242,027 |
| Apr 13, 2026 | 548.20 | 553.40 | 547.00 | 553.40 | 528.26 | 0.73% | 155,278 |
| Apr 10, 2026 | 556.40 | 559.00 | 549.40 | 549.40 | 524.45 | -1.01% | 248,759 |
| Apr 9, 2026 | 555.00 | 557.20 | 549.20 | 555.00 | 529.79 | 0.58% | 223,051 |
| Apr 8, 2026 | 560.00 | 560.00 | 542.60 | 551.80 | 526.74 | 0.99% | 368,331 |
| Apr 7, 2026 | 546.00 | 555.60 | 545.60 | 546.40 | 521.58 | 0.26% | 247,363 |
| Apr 2, 2026 | 536.60 | 547.40 | 536.60 | 545.00 | 520.25 | 0.85% | 246,182 |
| Apr 1, 2026 | 542.40 | 548.20 | 538.80 | 540.40 | 515.85 | 0.19% | 340,430 |
| Mar 31, 2026 | 536.00 | 543.00 | 536.00 | 539.40 | 514.90 | 0.86% | 372,575 |
| Mar 30, 2026 | 524.00 | 536.40 | 521.00 | 534.80 | 510.51 | 2.26% | 237,202 |
| Mar 27, 2026 | 523.20 | 526.00 | 519.40 | 523.00 | 499.25 | 0.38% | 213,465 |
| Mar 26, 2026 | 519.60 | 523.80 | 517.20 | 521.00 | 497.34 | -0.61% | 197,424 |
| Mar 25, 2026 | 526.00 | 528.20 | 521.60 | 524.20 | 500.39 | 0.92% | 191,134 |
| Mar 24, 2026 | 522.00 | 525.20 | 515.60 | 519.40 | 495.81 | -0.08% | 199,577 |
| Mar 23, 2026 | 514.60 | 530.00 | 509.60 | 519.80 | 496.19 | -0.19% | 409,230 |
| Mar 20, 2026 | 532.60 | 533.20 | 520.80 | 520.80 | 497.15 | -1.66% | 701,400 |