Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 547.00
+1.20 (0.22%)
At close: Oct 23, 2025
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 548.80 | 548.80 | 547.00 | 547.60 | 547.60 | 0.33% | 26 |
| 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 |
| Sep 22, 2025 | 523.20 | 523.20 | 517.60 | 519.80 | 519.80 | -0.50% | 924 |
| Sep 19, 2025 | 521.80 | 522.40 | 519.60 | 522.40 | 522.40 | 0.11% | 282 |
| Sep 18, 2025 | 519.00 | 522.60 | 519.00 | 521.80 | 521.80 | 0.54% | 608 |
| Sep 17, 2025 | 518.20 | 521.00 | 516.00 | 519.00 | 519.00 | 0.12% | 433 |
| Sep 16, 2025 | 528.40 | 528.40 | 514.60 | 518.40 | 518.40 | -1.67% | 933 |
| Sep 15, 2025 | 534.00 | 535.60 | 527.20 | 527.20 | 527.20 | -1.46% | 505 |
| Sep 12, 2025 | 523.40 | 535.00 | 521.40 | 535.00 | 535.00 | 1.90% | 481 |
| Sep 11, 2025 | 521.80 | 525.00 | 520.00 | 525.00 | 525.00 | 0.77% | 399 |
| Sep 10, 2025 | 529.40 | 531.20 | 519.60 | 521.00 | 521.00 | -1.55% | 355 |
| Sep 9, 2025 | 530.40 | 531.00 | 525.00 | 529.20 | 529.20 | -0.23% | 797 |
| Sep 8, 2025 | 533.60 | 533.60 | 527.80 | 530.40 | 530.40 | -0.49% | 663 |
| Sep 5, 2025 | 540.80 | 540.80 | 532.00 | 533.00 | 533.00 | -1.59% | 564 |
| Sep 4, 2025 | 532.00 | 542.40 | 532.00 | 541.60 | 541.60 | 2.19% | 511 |
| Sep 3, 2025 | 531.60 | 533.20 | 523.80 | 530.00 | 530.00 | -0.67% | 866 |
| Sep 2, 2025 | 540.00 | 540.00 | 532.00 | 533.60 | 533.60 | -1.40% | 1,080 |
| Sep 1, 2025 | 545.40 | 546.40 | 540.00 | 541.20 | 541.20 | -0.62% | 517 |
| Aug 29, 2025 | 545.00 | 546.00 | 542.40 | 544.60 | 544.60 | -0.29% | 333 |
| Aug 28, 2025 | 547.40 | 548.20 | 543.40 | 546.20 | 546.20 | -0.15% | 108 |
| Aug 27, 2025 | 545.00 | 548.20 | 543.40 | 547.00 | 547.00 | -0.04% | 630 |
| Aug 26, 2025 | 551.60 | 551.60 | 544.00 | 547.20 | 547.20 | -1.16% | 215 |
| Aug 25, 2025 | 554.00 | 554.20 | 552.60 | 553.60 | 553.60 | -0.50% | 109 |
| Aug 22, 2025 | 560.20 | 561.40 | 555.00 | 556.40 | 556.40 | -0.71% | 309 |
| Aug 21, 2025 | 562.40 | 562.40 | 557.20 | 560.40 | 560.40 | -0.39% | 306 |
| Aug 20, 2025 | 554.00 | 563.00 | 554.00 | 562.60 | 562.60 | 1.15% | 424 |
| Aug 19, 2025 | 559.40 | 559.40 | 554.00 | 556.20 | 556.20 | - | 1,849 |
| Aug 18, 2025 | 559.00 | 559.00 | 554.00 | 556.20 | 556.20 | -0.14% | 184 |
| Aug 15, 2025 | 556.20 | 559.80 | 556.20 | 557.00 | 557.00 | 0.18% | 843 |