Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 564.40
-12.40 (-2.15%)
At close: Aug 1, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 572.20 | 573.40 | 564.40 | 564.40 | - | -2.15% | 105 |
| 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 |
| Jul 2, 2025 | 553.80 | 554.20 | 549.60 | 551.00 | - | 1.14% | 864 |
| Jul 1, 2025 | 549.20 | 554.80 | 544.80 | 544.80 | - | -1.05% | 628 |
| Jun 30, 2025 | 553.00 | 553.00 | 548.20 | 550.60 | - | 0.22% | 866 |
| Jun 27, 2025 | 550.40 | 551.80 | 549.40 | 549.40 | - | - | 1,009 |
| Jun 26, 2025 | 550.40 | 553.00 | 546.80 | 549.40 | - | -0.62% | 1,379 |
| Jun 25, 2025 | 552.20 | 553.80 | 549.60 | 552.80 | - | 0.33% | 465 |
| Jun 24, 2025 | 553.80 | 559.20 | 550.00 | 551.00 | - | 0.33% | 657 |
| Jun 23, 2025 | 554.60 | 556.80 | 545.20 | 549.20 | - | -2.76% | 376 |
| Jun 20, 2025 | 556.60 | 564.80 | 556.60 | 564.80 | - | 1.99% | 796 |
| Jun 19, 2025 | 551.80 | 555.20 | 551.80 | 553.80 | - | -0.04% | 120 |
| Jun 18, 2025 | 553.40 | 556.40 | 553.40 | 554.00 | - | 0.11% | 456 |
| Jun 17, 2025 | 559.80 | 559.80 | 553.20 | 553.40 | - | -1.64% | 278 |
| Jun 16, 2025 | 554.00 | 563.00 | 554.00 | 562.60 | - | 1.33% | 1,035 |
| Jun 13, 2025 | 550.80 | 555.20 | 549.60 | 555.20 | - | -0.32% | 367 |
| Jun 12, 2025 | 558.00 | 559.40 | 553.00 | 557.00 | - | -0.71% | 189 |
| Jun 11, 2025 | 562.00 | 563.40 | 558.00 | 561.00 | - | -0.50% | 301 |
| Jun 10, 2025 | 578.00 | 578.00 | 563.80 | 563.80 | - | -2.08% | 182 |
| Jun 9, 2025 | 577.00 | 580.20 | 575.20 | 575.80 | - | -0.03% | 56 |
| Jun 6, 2025 | 571.60 | 577.40 | 571.60 | 576.00 | - | 0.28% | 138 |
| Jun 5, 2025 | 576.80 | 578.80 | 573.40 | 574.40 | - | -0.52% | 863 |
| Jun 4, 2025 | 574.00 | 577.40 | 574.00 | 577.40 | - | 0.98% | 801 |
| Jun 3, 2025 | 579.40 | 582.20 | 571.80 | 571.80 | - | -1.52% | 457 |
| Jun 2, 2025 | 568.80 | 580.60 | 568.80 | 580.60 | - | 1.75% | 1,118 |
| May 30, 2025 | 563.80 | 571.60 | 563.20 | 570.60 | - | 1.06% | 700 |
| May 29, 2025 | 569.00 | 569.20 | 564.40 | 564.60 | - | 0.11% | 89 |
| May 28, 2025 | 569.00 | 571.80 | 562.40 | 564.00 | - | -0.95% | 821 |
| May 27, 2025 | 570.40 | 573.80 | 569.40 | 569.40 | - | 0.04% | 622 |
| May 26, 2025 | 574.80 | 574.80 | 568.80 | 569.20 | - | 0.11% | 669 |