Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 555.60
+6.80 (1.24%)
At close: Dec 19, 2025
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 549.60 | 556.40 | 549.60 | 555.60 | 555.60 | 1.24% | 218 |
| Dec 18, 2025 | 549.80 | 551.00 | 547.60 | 548.80 | 548.80 | -0.22% | 191 |
| Dec 17, 2025 | 559.00 | 559.00 | 550.00 | 550.00 | 550.00 | -1.50% | 476 |
| Dec 16, 2025 | 552.80 | 560.80 | 552.80 | 558.40 | 558.40 | 0.40% | 414 |
| Dec 15, 2025 | 564.60 | 564.60 | 555.20 | 556.20 | 556.20 | -0.96% | 377 |
| Dec 12, 2025 | 561.60 | 564.20 | 557.20 | 561.60 | 561.60 | 0.29% | 901 |
| Dec 11, 2025 | 549.80 | 560.00 | 548.40 | 560.00 | 560.00 | 2.53% | 566 |
| Dec 10, 2025 | 541.00 | 547.60 | 535.00 | 546.20 | 546.20 | 0.77% | 406 |
| Dec 9, 2025 | 535.00 | 542.00 | 535.00 | 542.00 | 542.00 | 1.50% | 421 |
| Dec 8, 2025 | 530.00 | 535.20 | 530.00 | 534.00 | 534.00 | 0.23% | 572 |
| Dec 5, 2025 | 528.20 | 532.80 | 525.00 | 532.80 | 532.80 | -0.56% | 330 |
| Dec 4, 2025 | 533.40 | 536.80 | 533.40 | 535.80 | 535.80 | 0.49% | 681 |
| Dec 3, 2025 | 538.00 | 538.00 | 533.20 | 533.20 | 533.20 | -0.97% | 294 |
| Dec 2, 2025 | 540.20 | 540.20 | 537.20 | 538.40 | 538.40 | -0.07% | 443 |
| 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 |