Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 522.60
-6.60 (-1.25%)
Last updated: Sep 10, 2025, 4:58 PM CET
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 529.40 | 531.20 | 519.60 | 522.60 | - | -1.25% | 631 |
| Sep 9, 2025 | 530.40 | 531.00 | 525.00 | 529.20 | - | -0.23% | 797 |
| Sep 8, 2025 | 533.60 | 533.60 | 527.80 | 530.40 | - | -0.49% | 663 |
| Sep 5, 2025 | 540.80 | 540.80 | 532.00 | 533.00 | - | -1.59% | 564 |
| Sep 4, 2025 | 532.00 | 542.40 | 532.00 | 541.60 | - | 2.19% | 511 |
| Sep 3, 2025 | 531.60 | 533.20 | 523.80 | 530.00 | - | -0.67% | 866 |
| Sep 2, 2025 | 540.00 | 540.00 | 532.00 | 533.60 | - | -1.40% | 1,080 |
| Sep 1, 2025 | 545.40 | 546.40 | 540.00 | 541.20 | - | -0.62% | 517 |
| Aug 29, 2025 | 545.00 | 546.00 | 542.40 | 544.60 | - | -0.29% | 333 |
| Aug 28, 2025 | 547.40 | 548.20 | 543.40 | 546.20 | - | -0.15% | 108 |
| Aug 27, 2025 | 545.00 | 548.20 | 543.40 | 547.00 | - | -0.04% | 630 |
| Aug 26, 2025 | 551.60 | 551.60 | 544.00 | 547.20 | - | -1.16% | 215 |
| Aug 25, 2025 | 554.00 | 554.20 | 552.60 | 553.60 | - | -0.50% | 109 |
| Aug 22, 2025 | 560.20 | 561.40 | 555.00 | 556.40 | - | -0.71% | 309 |
| Aug 21, 2025 | 562.40 | 562.40 | 557.20 | 560.40 | - | -0.39% | 306 |
| Aug 20, 2025 | 554.00 | 563.00 | 554.00 | 562.60 | - | 1.15% | 424 |
| Aug 19, 2025 | 559.40 | 559.40 | 554.00 | 556.20 | - | - | 1,849 |
| Aug 18, 2025 | 559.00 | 559.00 | 554.00 | 556.20 | - | -0.14% | 184 |
| Aug 15, 2025 | 556.20 | 559.80 | 556.20 | 557.00 | - | 0.18% | 843 |
| Aug 14, 2025 | 557.60 | 560.40 | 550.40 | 556.00 | - | -0.61% | 239 |
| Aug 13, 2025 | 554.20 | 560.60 | 553.20 | 559.40 | - | 1.08% | 770 |
| Aug 12, 2025 | 568.00 | 568.00 | 553.40 | 553.40 | - | -2.64% | 533 |
| Aug 11, 2025 | 568.40 | 575.00 | 566.00 | 568.40 | - | 0.50% | 654 |
| Aug 8, 2025 | 588.80 | 590.00 | 556.60 | 565.60 | - | -6.14% | 2,879 |
| Aug 7, 2025 | 589.80 | 610.20 | 588.00 | 602.60 | - | 2.41% | 1,469 |
| Aug 6, 2025 | 581.60 | 590.20 | 581.00 | 588.40 | - | 1.45% | 547 |
| Aug 5, 2025 | 576.40 | 581.40 | 576.20 | 580.00 | - | 0.80% | 1,705 |
| Aug 4, 2025 | 569.20 | 578.60 | 566.00 | 575.40 | - | 1.95% | 843 |
| Aug 1, 2025 | 572.20 | 573.40 | 564.40 | 564.40 | - | -2.15% | 386 |
| Jul 31, 2025 | 571.80 | 576.80 | 571.80 | 576.80 | - | 0.31% | 591 |
| Jul 30, 2025 | 575.00 | 576.20 | 569.80 | 575.00 | - | - | 658 |
| Jul 29, 2025 | 571.80 | 576.80 | 571.80 | 575.00 | - | 0.63% | 645 |
| Jul 28, 2025 | 581.00 | 581.00 | 571.40 | 571.40 | - | -0.59% | 336 |
| Jul 25, 2025 | 575.00 | 575.20 | 569.80 | 574.80 | - | -0.66% | 398 |
| Jul 24, 2025 | 582.80 | 583.00 | 573.20 | 578.60 | - | -0.79% | 1,098 |
| Jul 23, 2025 | 579.00 | 585.00 | 577.80 | 583.20 | - | 1.43% | 632 |
| Jul 22, 2025 | 577.40 | 579.00 | 575.00 | 575.00 | - | -0.59% | 221 |
| Jul 21, 2025 | 572.60 | 583.60 | 572.60 | 578.40 | - | 0.80% | 436 |
| Jul 18, 2025 | 573.00 | 576.20 | 573.00 | 573.80 | - | 0.07% | 107 |
| Jul 17, 2025 | 574.60 | 574.60 | 569.00 | 573.40 | - | 0.10% | 521 |
| Jul 16, 2025 | 559.20 | 572.80 | 559.20 | 572.80 | - | 2.07% | 956 |
| Jul 15, 2025 | 566.80 | 566.80 | 561.20 | 561.20 | - | -1.34% | 897 |
| Jul 14, 2025 | 563.00 | 568.80 | 562.40 | 568.80 | - | 0.11% | 369 |
| Jul 11, 2025 | 568.40 | 569.80 | 565.20 | 568.20 | - | -0.14% | 377 |
| Jul 10, 2025 | 577.60 | 577.60 | 569.00 | 569.00 | - | -1.32% | 250 |
| Jul 9, 2025 | 568.20 | 579.00 | 568.20 | 576.60 | - | 1.12% | 352 |
| Jul 8, 2025 | 567.20 | 570.40 | 566.00 | 570.20 | - | 0.60% | 906 |
| Jul 7, 2025 | 560.00 | 568.00 | 557.80 | 566.80 | - | 1.69% | 1,214 |
| Jul 4, 2025 | 553.40 | 560.00 | 553.40 | 557.40 | - | 0.29% | 390 |
| Jul 3, 2025 | 552.00 | 555.80 | 550.80 | 555.80 | - | 0.87% | 721 |