Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 540.40
+20.40 (3.92%)
At close: Sep 26, 2025
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 541.80 | 545.40 | 540.60 | 545.40 | 545.40 | 0.93% | 401,272 |
| Sep 26, 2025 | 519.40 | 541.60 | 519.40 | 540.40 | 540.40 | 3.92% | 259,422 |
| Sep 25, 2025 | 519.00 | 520.00 | 516.60 | 520.00 | 520.00 | 0.74% | 54,437 |
| Sep 24, 2025 | 517.80 | 518.80 | 515.60 | 516.20 | 516.20 | -0.04% | 1,045,023 |
| Sep 23, 2025 | 519.40 | 520.60 | 516.40 | 516.40 | 516.40 | -0.65% | 225,778 |
| Sep 22, 2025 | 523.20 | 523.20 | 517.60 | 519.80 | 519.80 | -0.50% | 480,805 |
| Sep 19, 2025 | 521.80 | 522.40 | 519.60 | 522.40 | 522.40 | 0.11% | 146,726 |
| Sep 18, 2025 | 519.00 | 522.60 | 519.00 | 521.80 | 521.80 | 0.54% | 317,070 |
| Sep 17, 2025 | 518.20 | 521.00 | 516.00 | 519.00 | 519.00 | 0.12% | 224,128 |
| Sep 16, 2025 | 528.40 | 528.40 | 514.60 | 518.40 | 518.40 | -1.67% | 485,239 |
| Sep 15, 2025 | 534.00 | 535.60 | 527.20 | 527.20 | 527.20 | -1.46% | 268,500 |
| Sep 12, 2025 | 523.40 | 535.00 | 521.40 | 535.00 | 535.00 | 1.90% | 254,757 |
| Sep 11, 2025 | 521.80 | 525.00 | 520.00 | 525.00 | 525.00 | 0.77% | 208,536 |
| Sep 10, 2025 | 529.40 | 531.20 | 519.60 | 521.00 | 521.00 | -1.55% | 185,545 |
| Sep 9, 2025 | 530.40 | 531.00 | 525.00 | 529.20 | 529.20 | -0.23% | 420,499 |
| Sep 8, 2025 | 533.60 | 533.60 | 527.80 | 530.40 | 530.40 | -0.49% | 351,389 |
| Sep 5, 2025 | 540.80 | 540.80 | 532.00 | 533.00 | 533.00 | -1.59% | 301,787 |
| Sep 4, 2025 | 532.00 | 542.40 | 532.00 | 541.60 | 541.60 | 2.19% | 274,213 |
| Sep 3, 2025 | 531.60 | 533.20 | 523.80 | 530.00 | 530.00 | -0.67% | 455,393 |
| Sep 2, 2025 | 540.00 | 540.00 | 532.00 | 533.60 | 533.60 | -1.40% | 579,575 |
| Sep 1, 2025 | 545.40 | 546.40 | 540.00 | 541.20 | 541.20 | -0.62% | 280,882 |
| Aug 29, 2025 | 545.00 | 546.00 | 542.40 | 544.60 | 544.60 | -0.29% | 181,226 |
| Aug 28, 2025 | 547.40 | 548.20 | 543.40 | 546.20 | 546.20 | -0.15% | 58,857 |
| Aug 27, 2025 | 545.00 | 548.20 | 543.40 | 547.00 | 547.00 | -0.04% | 344,129 |
| Aug 26, 2025 | 551.60 | 551.60 | 544.00 | 547.20 | 547.20 | -1.16% | 117,726 |
| Aug 25, 2025 | 554.00 | 554.20 | 552.60 | 553.60 | 553.60 | -0.50% | 60,332 |
| Aug 22, 2025 | 560.20 | 561.40 | 555.00 | 556.40 | 556.40 | -0.71% | 173,115 |
| Aug 21, 2025 | 562.40 | 562.40 | 557.20 | 560.40 | 560.40 | -0.39% | 171,198 |
| Aug 20, 2025 | 554.00 | 563.00 | 554.00 | 562.60 | 562.60 | 1.15% | 237,203 |
| Aug 19, 2025 | 559.40 | 559.40 | 554.00 | 556.20 | 556.20 | - | 1,026,220 |
| Aug 18, 2025 | 559.00 | 559.00 | 554.00 | 556.20 | 556.20 | -0.14% | 102,446 |
| Aug 15, 2025 | 556.20 | 559.80 | 556.20 | 557.00 | 557.00 | 0.18% | 470,306 |
| Aug 14, 2025 | 557.60 | 560.40 | 550.40 | 556.00 | 556.00 | -0.61% | 132,390 |
| Aug 13, 2025 | 554.20 | 560.60 | 553.20 | 559.40 | 559.40 | 1.08% | 428,685 |
| Aug 12, 2025 | 568.00 | 568.00 | 553.40 | 553.40 | 553.40 | -2.64% | 297,433 |
| Aug 11, 2025 | 568.40 | 575.00 | 566.00 | 568.40 | 568.40 | 0.50% | 372,885 |
| Aug 8, 2025 | 588.80 | 590.00 | 556.60 | 565.60 | 565.60 | -6.14% | 1,625,645 |
| Aug 7, 2025 | 589.80 | 610.20 | 588.00 | 602.60 | 602.60 | 2.41% | 893,483 |
| Aug 6, 2025 | 581.60 | 590.20 | 581.00 | 588.40 | 588.40 | 1.45% | 320,148 |
| Aug 5, 2025 | 576.40 | 581.40 | 576.20 | 580.00 | 580.00 | 0.80% | 988,742 |
| Aug 4, 2025 | 569.20 | 578.60 | 566.00 | 575.40 | 575.40 | 1.95% | 484,389 |
| Aug 1, 2025 | 572.20 | 573.40 | 564.40 | 564.40 | 564.40 | -2.15% | 219,738 |
| Jul 31, 2025 | 571.80 | 576.80 | 571.80 | 576.80 | 576.80 | 0.31% | 339,783 |
| Jul 30, 2025 | 575.00 | 576.20 | 569.80 | 575.00 | 575.00 | - | 377,482 |
| Jul 29, 2025 | 571.80 | 576.80 | 571.80 | 575.00 | 575.00 | 0.63% | 370,486 |
| Jul 28, 2025 | 581.00 | 581.00 | 571.40 | 571.40 | 571.40 | -0.59% | 194,025 |
| Jul 25, 2025 | 575.00 | 575.20 | 569.80 | 574.80 | 574.80 | -0.66% | 227,693 |
| Jul 24, 2025 | 582.80 | 583.00 | 573.20 | 578.60 | 578.60 | -0.79% | 633,354 |
| Jul 23, 2025 | 579.00 | 585.00 | 577.80 | 583.20 | 583.20 | 1.43% | 367,437 |
| Jul 22, 2025 | 577.40 | 579.00 | 575.00 | 575.00 | 575.00 | -0.59% | 127,430 |