Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 526.40
+6.20 (1.19%)
Last updated: Jul 28, 2026, 6:04 PM CET
FRA:MUV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 518.40 | 525.00 | 518.40 | 522.00 | - | 0.35% | 9,520 |
| Jul 27, 2026 | 512.40 | 522.00 | 512.40 | 520.20 | 520.20 | 2.36% | 717 |
| Jul 24, 2026 | 504.20 | 509.60 | 504.00 | 508.20 | 508.20 | 0.71% | 433 |
| Jul 23, 2026 | 503.60 | 506.40 | 495.00 | 504.60 | 504.60 | 0.08% | 458 |
| Jul 22, 2026 | 502.00 | 508.60 | 502.00 | 504.20 | 504.20 | 0.52% | 521 |
| Jul 21, 2026 | 513.80 | 513.80 | 500.20 | 501.60 | 501.60 | -3.05% | 1,114 |
| Jul 20, 2026 | 515.60 | 520.60 | 511.80 | 517.40 | 517.40 | 0.47% | 646 |
| Jul 17, 2026 | 511.20 | 518.00 | 511.20 | 515.00 | 515.00 | 0.82% | 631 |
| Jul 16, 2026 | 507.20 | 511.00 | 506.00 | 510.80 | 510.80 | 0.71% | 166 |
| Jul 15, 2026 | 513.20 | 513.20 | 506.80 | 507.20 | 507.20 | -0.98% | 127 |
| Jul 14, 2026 | 509.20 | 512.80 | 507.00 | 512.20 | 512.20 | -0.35% | 561 |
| Jul 13, 2026 | 503.40 | 514.00 | 503.40 | 514.00 | 514.00 | 1.82% | 2,073 |
| Jul 10, 2026 | 501.00 | 506.40 | 500.20 | 504.80 | 504.80 | 0.80% | 261 |
| Jul 9, 2026 | 507.40 | 507.40 | 500.00 | 500.80 | 500.80 | -1.03% | 756 |
| Jul 8, 2026 | 510.80 | 510.80 | 499.30 | 506.00 | 506.00 | -0.63% | 215 |
| Jul 7, 2026 | 497.10 | 509.80 | 497.10 | 509.20 | 509.20 | 1.88% | 955 |
| Jul 6, 2026 | 497.40 | 501.40 | 496.00 | 499.80 | 499.80 | 0.28% | 1,504 |
| Jul 3, 2026 | 500.60 | 503.60 | 494.80 | 498.40 | 498.40 | -0.36% | 402 |
| Jul 2, 2026 | 490.90 | 502.20 | 490.90 | 500.20 | 500.20 | 1.56% | 934 |
| Jul 1, 2026 | 488.20 | 492.50 | 484.70 | 492.50 | 492.50 | 0.78% | 327 |
| Jun 30, 2026 | 487.70 | 488.80 | 485.00 | 488.70 | 488.70 | 0.43% | 2,083 |
| Jun 29, 2026 | 478.90 | 486.60 | 476.50 | 486.60 | 486.60 | 1.84% | 739 |
| Jun 26, 2026 | 476.40 | 478.80 | 474.30 | 477.80 | 477.80 | 0.34% | 412 |
| Jun 25, 2026 | 479.00 | 482.10 | 476.20 | 476.20 | 476.20 | -1.00% | 684 |
| Jun 24, 2026 | 476.90 | 481.00 | 472.60 | 481.00 | 481.00 | 0.99% | 878 |
| Jun 23, 2026 | 474.00 | 477.40 | 470.90 | 476.30 | 476.30 | 0.13% | 829 |
| Jun 22, 2026 | 473.60 | 476.10 | 468.30 | 475.70 | 475.70 | 1.21% | 1,159 |
| Jun 19, 2026 | 463.60 | 470.00 | 463.60 | 470.00 | 470.00 | 0.88% | 543 |
| Jun 18, 2026 | 463.80 | 467.00 | 462.00 | 465.90 | 465.90 | 0.28% | 819 |
| Jun 17, 2026 | 468.80 | 468.80 | 459.00 | 464.60 | 464.60 | -0.90% | 1,128 |
| Jun 16, 2026 | 463.60 | 469.50 | 462.20 | 468.80 | 468.80 | 1.14% | 2,071 |
| Jun 15, 2026 | 465.80 | 466.40 | 460.00 | 463.50 | 463.50 | 0.89% | 1,554 |
| Jun 12, 2026 | 463.50 | 466.70 | 458.80 | 459.40 | 459.40 | -1.52% | 791 |
| Jun 11, 2026 | 461.60 | 466.50 | 459.50 | 466.50 | 466.50 | 1.26% | 1,817 |
| Jun 10, 2026 | 458.60 | 460.90 | 455.00 | 460.70 | 460.70 | 0.68% | 1,057 |
| Jun 9, 2026 | 451.60 | 458.10 | 450.00 | 457.60 | 457.60 | 1.67% | 1,233 |
| Jun 8, 2026 | 452.60 | 452.60 | 446.40 | 450.10 | 450.10 | 0.13% | 2,243 |
| Jun 5, 2026 | 443.90 | 451.30 | 443.90 | 449.50 | 449.50 | 1.56% | 545 |
| Jun 4, 2026 | 438.20 | 444.60 | 438.20 | 442.60 | 442.60 | 0.77% | 893 |
| Jun 3, 2026 | 446.00 | 446.00 | 438.60 | 439.20 | 439.20 | -0.95% | 1,398 |
| Jun 2, 2026 | 448.60 | 448.70 | 440.00 | 443.40 | 443.40 | -0.76% | 1,088 |
| Jun 1, 2026 | 453.50 | 454.50 | 444.60 | 446.80 | 446.80 | -1.54% | 1,981 |
| May 29, 2026 | 460.00 | 462.60 | 451.20 | 453.80 | 453.80 | -0.94% | 1,032 |
| May 28, 2026 | 467.90 | 469.60 | 457.00 | 458.10 | 458.10 | -2.53% | 1,675 |
| May 27, 2026 | 473.70 | 475.50 | 468.20 | 470.00 | 470.00 | -0.95% | 749 |
| May 26, 2026 | 474.90 | 477.10 | 470.90 | 474.50 | 474.50 | -0.11% | 641 |
| May 25, 2026 | 474.50 | 475.40 | 472.70 | 475.00 | 475.00 | 1.09% | 172 |
| May 22, 2026 | 477.80 | 481.40 | 468.00 | 469.90 | 469.90 | -1.98% | 2,230 |
| May 21, 2026 | 486.10 | 489.00 | 474.10 | 479.40 | 479.40 | -2.02% | 1,810 |
| May 20, 2026 | 482.00 | 489.30 | 479.40 | 489.30 | 489.30 | 1.07% | 607 |