Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 538.80
-5.60 (-1.03%)
At close: Dec 1, 2025
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 541.00 | 542.80 | 538.60 | 538.80 | 538.80 | -1.03% | 675 |
| Nov 28, 2025 | 544.20 | 544.60 | 541.60 | 544.40 | 544.40 | -0.07% | 163 |
| Nov 27, 2025 | 544.20 | 545.20 | 542.40 | 544.80 | 544.80 | - | 177 |
| Nov 26, 2025 | 541.60 | 544.80 | 540.40 | 544.80 | 544.80 | 0.52% | 265 |
| Nov 25, 2025 | 531.60 | 542.00 | 530.00 | 542.00 | 542.00 | 1.73% | 224 |
| Nov 24, 2025 | 536.00 | 538.40 | 529.40 | 532.80 | 532.80 | -0.04% | 189 |
| Nov 21, 2025 | 527.00 | 534.00 | 527.00 | 533.00 | 533.00 | 0.76% | 24 |
| Nov 20, 2025 | 533.00 | 534.20 | 529.00 | 529.00 | 529.00 | -0.45% | 485 |
| Nov 19, 2025 | 534.20 | 534.20 | 530.00 | 531.40 | 531.40 | -0.49% | 1,010 |
| Nov 18, 2025 | 535.80 | 535.80 | 531.60 | 534.00 | 534.00 | -1.04% | 606 |
| Nov 17, 2025 | 545.20 | 548.80 | 539.60 | 539.60 | 539.60 | -1.39% | 574 |
| Nov 14, 2025 | 555.40 | 555.40 | 547.20 | 547.20 | 547.20 | -1.62% | 241 |
| Nov 13, 2025 | 553.20 | 556.80 | 552.60 | 556.20 | 556.20 | 1.64% | 435 |
| Nov 12, 2025 | 546.80 | 552.20 | 546.80 | 547.20 | 547.20 | -0.15% | 369 |
| Nov 11, 2025 | 536.20 | 548.00 | 530.00 | 548.00 | 548.00 | 0.55% | 1,199 |
| Nov 10, 2025 | 542.00 | 545.20 | 537.20 | 545.00 | 545.00 | 2.06% | 331 |
| Nov 7, 2025 | 538.20 | 539.80 | 533.40 | 534.00 | 534.00 | -1.00% | 530 |
| Nov 6, 2025 | 543.20 | 545.20 | 535.40 | 539.40 | 539.40 | -1.03% | 212 |
| Nov 5, 2025 | 534.00 | 545.20 | 534.00 | 545.00 | 545.00 | 1.53% | 189 |
| Nov 4, 2025 | 529.40 | 537.60 | 529.00 | 536.80 | 536.80 | 0.19% | 194 |
| Nov 3, 2025 | 535.40 | 538.60 | 534.40 | 535.80 | 535.80 | -0.45% | 1,011 |
| Oct 31, 2025 | 546.60 | 546.60 | 532.00 | 538.20 | 538.20 | -1.28% | 233 |
| Oct 30, 2025 | 545.60 | 548.80 | 541.20 | 545.20 | 545.20 | 0.15% | 493 |
| Oct 29, 2025 | 546.60 | 547.20 | 542.60 | 544.40 | 544.40 | -0.95% | 577 |
| Oct 28, 2025 | 551.20 | 552.00 | 547.60 | 549.60 | 549.60 | -0.36% | 213 |
| Oct 27, 2025 | 550.20 | 553.80 | 550.00 | 551.60 | 551.60 | 0.36% | 574 |
| Oct 24, 2025 | 547.80 | 550.40 | 546.00 | 549.60 | 549.60 | 0.48% | 328 |
| Oct 23, 2025 | 548.80 | 548.80 | 547.00 | 547.00 | 547.00 | 0.22% | 31 |
| Oct 22, 2025 | 547.80 | 548.80 | 544.20 | 545.80 | 545.80 | -0.51% | 234 |
| Oct 21, 2025 | 544.80 | 548.60 | 544.80 | 548.60 | 548.60 | 0.37% | 159 |
| Oct 20, 2025 | 544.00 | 546.60 | 544.00 | 546.60 | 546.60 | 0.77% | 766 |
| Oct 17, 2025 | 549.00 | 549.00 | 537.20 | 542.40 | 542.40 | -2.02% | 758 |
| Oct 16, 2025 | 565.20 | 566.40 | 551.80 | 553.60 | 553.60 | -2.29% | 727 |
| Oct 15, 2025 | 569.40 | 574.00 | 564.00 | 566.60 | 566.60 | -0.56% | 622 |
| Oct 14, 2025 | 560.80 | 569.80 | 560.80 | 569.80 | 569.80 | 0.96% | 194 |
| Oct 13, 2025 | 564.00 | 566.60 | 563.80 | 564.40 | 564.40 | - | 406 |
| Oct 10, 2025 | 567.20 | 569.40 | 564.40 | 564.40 | 564.40 | -0.32% | 438 |
| Oct 9, 2025 | 573.80 | 574.20 | 566.20 | 566.20 | 566.20 | -0.94% | 636 |
| Oct 8, 2025 | 568.00 | 573.80 | 567.60 | 571.60 | 571.60 | 0.74% | 1,142 |
| Oct 7, 2025 | 566.60 | 568.00 | 564.60 | 567.40 | 567.40 | -0.25% | 1,080 |
| Oct 6, 2025 | 554.60 | 568.80 | 554.60 | 568.80 | 568.80 | 2.93% | 825 |
| Oct 3, 2025 | 555.00 | 555.00 | 550.00 | 552.60 | 552.60 | -0.22% | 229 |
| Oct 2, 2025 | 550.00 | 553.80 | 549.00 | 553.80 | 553.80 | 0.69% | 543 |
| Oct 1, 2025 | 545.40 | 550.00 | 543.20 | 550.00 | 550.00 | 0.84% | 427 |
| Sep 30, 2025 | 544.20 | 546.40 | 538.40 | 545.40 | 545.40 | - | 449 |
| Sep 29, 2025 | 541.80 | 545.40 | 540.60 | 545.40 | 545.40 | 0.93% | 739 |
| Sep 26, 2025 | 519.40 | 541.60 | 519.40 | 540.40 | 540.40 | 3.92% | 483 |
| Sep 25, 2025 | 519.00 | 520.00 | 516.60 | 520.00 | 520.00 | 0.74% | 105 |
| Sep 24, 2025 | 517.80 | 518.80 | 515.60 | 516.20 | 516.20 | -0.04% | 2,025 |
| Sep 23, 2025 | 519.40 | 520.60 | 516.40 | 516.40 | 516.40 | -0.65% | 435 |