Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 477.80
+1.60 (0.34%)
Last updated: Jun 26, 2026, 8:28 PM CET
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 476.40 | 478.80 | 474.30 | 478.10 | 478.10 | 0.40% | 382 |
| 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 |
| May 19, 2026 | 488.00 | 488.00 | 484.00 | 484.10 | 484.10 | -0.27% | 408 |
| May 18, 2026 | 474.00 | 486.60 | 473.10 | 485.40 | 485.40 | 2.19% | 1,723 |
| May 15, 2026 | 467.50 | 475.40 | 467.50 | 475.00 | 475.00 | 1.47% | 1,411 |
| May 14, 2026 | 464.80 | 469.60 | 463.70 | 468.10 | 468.10 | 0.54% | 793 |
| May 13, 2026 | 474.40 | 475.70 | 462.00 | 465.60 | 465.60 | -1.65% | 2,948 |
| May 12, 2026 | 496.70 | 496.70 | 463.90 | 473.40 | 473.40 | -5.40% | 6,575 |
| May 11, 2026 | 501.00 | 505.00 | 495.60 | 500.40 | 500.40 | -0.71% | 2,649 |
| May 8, 2026 | 511.00 | 511.60 | 501.60 | 504.00 | 504.00 | -1.18% | 1,197 |
| May 7, 2026 | 520.80 | 522.00 | 510.00 | 510.00 | 510.00 | -2.93% | 743 |
| May 6, 2026 | 510.20 | 525.40 | 510.20 | 525.40 | 525.40 | 2.82% | 975 |
| May 5, 2026 | 508.20 | 512.20 | 506.80 | 511.00 | 511.00 | 0.63% | 1,961 |
| May 4, 2026 | 516.40 | 516.80 | 506.00 | 507.80 | 507.80 | -1.01% | 1,237 |
| Apr 30, 2026 | 507.00 | 513.60 | 505.60 | 513.00 | 513.00 | 1.71% | 2,289 |
| Apr 29, 2026 | 546.60 | 546.60 | 521.80 | 528.40 | 504.36 | -3.15% | 488 |
| Apr 28, 2026 | 541.40 | 546.00 | 541.40 | 545.60 | 520.78 | 0.48% | 526 |
| Apr 27, 2026 | 555.00 | 555.00 | 538.20 | 543.00 | 518.30 | -2.06% | 879 |
| Apr 24, 2026 | 553.20 | 555.00 | 549.00 | 554.40 | 529.18 | -0.40% | 636 |
| Apr 23, 2026 | 559.00 | 559.40 | 551.00 | 556.60 | 531.28 | -1.07% | 1,242 |
| Apr 22, 2026 | 567.00 | 571.80 | 558.00 | 562.60 | 537.01 | -0.42% | 1,234 |
| Apr 21, 2026 | 569.00 | 572.20 | 565.00 | 565.00 | 539.30 | -0.67% | 832 |
| Apr 20, 2026 | 564.00 | 568.80 | 564.00 | 568.80 | 542.93 | 0.74% | 390 |
| Apr 17, 2026 | 562.00 | 565.40 | 562.00 | 564.60 | 538.92 | 0.64% | 227 |