Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (ETR:MUV2)
Germany · Delayed Price · Currency is EUR 502.00
-9.60 (-1.88%)
May 8, 2026, 5:35 PM CET
ETR:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.00% | 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 |
| Mar 19, 2026 | 535.00 | 539.40 | 527.60 | 529.60 | 505.55 | -1.67% | 347,953 |
| Mar 18, 2026 | 553.00 | 553.60 | 538.60 | 538.60 | 514.14 | -2.67% | 350,028 |
| Mar 17, 2026 | 539.40 | 553.40 | 538.80 | 553.40 | 528.26 | 2.48% | 280,189 |
| Mar 16, 2026 | 534.40 | 543.40 | 534.20 | 540.00 | 515.47 | 0.45% | 170,012 |
| Mar 13, 2026 | 533.60 | 540.20 | 530.00 | 537.60 | 513.18 | 0.79% | 174,811 |
| Mar 12, 2026 | 524.40 | 534.60 | 523.60 | 533.40 | 509.17 | 1.33% | 268,017 |
| Mar 11, 2026 | 524.20 | 530.60 | 523.80 | 526.40 | 502.49 | -0.64% | 204,920 |
| Mar 10, 2026 | 531.20 | 534.20 | 529.00 | 529.80 | 505.74 | 1.22% | 265,212 |
| Mar 9, 2026 | 529.00 | 532.60 | 519.20 | 523.40 | 499.63 | -0.34% | 236,728 |
| Mar 6, 2026 | 531.00 | 533.80 | 520.40 | 525.20 | 501.35 | -1.28% | 380,296 |
| Mar 5, 2026 | 531.00 | 535.40 | 528.20 | 532.00 | 507.84 | -0.49% | 392,906 |
| Mar 4, 2026 | 528.60 | 538.60 | 528.60 | 534.60 | 510.32 | 1.91% | 280,485 |
| Mar 3, 2026 | 547.00 | 549.40 | 523.60 | 524.60 | 500.77 | -4.93% | 465,427 |
| Mar 2, 2026 | 545.40 | 557.60 | 542.20 | 551.80 | 526.74 | -0.68% | 354,950 |
| Feb 27, 2026 | 550.00 | 559.60 | 549.00 | 555.60 | 530.36 | 1.28% | 484,821 |
| Feb 26, 2026 | 536.00 | 548.80 | 530.20 | 548.60 | 523.68 | -0.72% | 505,637 |
| Feb 25, 2026 | 551.60 | 559.80 | 548.60 | 552.60 | 527.50 | 0.69% | 365,823 |