Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 513.60
+3.60 (0.71%)
At close: Sep 15, 2026
FRA:MUV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 504.60 | 511.00 | 504.60 | 510.00 | 510.00 | 0.99% | 240 |
| Sep 11, 2026 | 499.20 | 507.00 | 499.20 | 505.00 | 505.00 | 1.57% | 560 |
| Sep 10, 2026 | 497.50 | 505.40 | 497.20 | 497.20 | 497.20 | 0.22% | 485 |
| Sep 9, 2026 | 501.40 | 501.40 | 491.50 | 496.10 | 496.10 | -1.18% | 798 |
| Sep 8, 2026 | 512.80 | 514.00 | 500.00 | 502.00 | 502.00 | -2.22% | 864 |
| Sep 7, 2026 | 526.00 | 526.00 | 512.40 | 513.40 | 513.40 | -2.69% | 438 |
| Sep 4, 2026 | 528.80 | 529.60 | 527.00 | 527.60 | 527.60 | -0.30% | 3,705 |
| Sep 3, 2026 | 522.00 | 529.80 | 522.00 | 529.20 | 529.20 | 0.95% | 388 |
| Sep 2, 2026 | 522.40 | 527.40 | 522.20 | 524.20 | 524.20 | -0.08% | 342 |
| Sep 1, 2026 | 517.40 | 524.60 | 517.40 | 524.60 | 524.60 | 1.08% | 324 |
| Aug 31, 2026 | 517.00 | 521.20 | 517.00 | 519.00 | 519.00 | 0.15% | 385 |
| Aug 28, 2026 | 514.00 | 519.20 | 514.00 | 518.20 | 518.20 | 0.70% | 290 |
| Aug 27, 2026 | 516.40 | 516.40 | 513.80 | 514.60 | 514.60 | -0.31% | 274 |
| Aug 26, 2026 | 519.00 | 519.00 | 516.00 | 516.20 | 516.20 | -0.15% | 116 |
| Aug 25, 2026 | 519.80 | 519.80 | 515.60 | 517.00 | 517.00 | 0.08% | 842 |
| Aug 24, 2026 | 516.60 | 519.20 | 514.80 | 516.60 | 516.60 | 0.31% | 88 |
| Aug 21, 2026 | 511.00 | 517.40 | 511.00 | 515.00 | 515.00 | 0.59% | 855 |
| Aug 20, 2026 | 514.20 | 517.00 | 509.20 | 512.00 | 512.00 | -0.58% | 489 |
| Aug 19, 2026 | 521.00 | 521.00 | 514.60 | 515.00 | 515.00 | -1.72% | 102 |
| Aug 18, 2026 | 514.20 | 524.00 | 514.20 | 524.00 | 524.00 | 1.75% | 526 |
| Aug 17, 2026 | 519.00 | 519.00 | 515.00 | 515.00 | 515.00 | -0.35% | 624 |
| Aug 14, 2026 | 508.80 | 520.20 | 508.80 | 516.80 | 516.80 | 1.33% | 219 |
| Aug 13, 2026 | 513.60 | 515.00 | 510.00 | 510.00 | 510.00 | -0.70% | 866 |
| Aug 12, 2026 | 512.60 | 516.00 | 512.20 | 513.60 | 513.60 | -0.35% | 435 |
| Aug 11, 2026 | 516.00 | 517.00 | 510.40 | 515.40 | 515.40 | -0.19% | 796 |
| Aug 10, 2026 | 517.60 | 517.60 | 508.40 | 516.40 | 516.40 | 0.27% | 675 |
| Aug 7, 2026 | 519.20 | 519.20 | 496.50 | 515.00 | 515.00 | -1.19% | 1,009 |
| Aug 6, 2026 | 513.80 | 523.00 | 512.00 | 521.20 | 521.20 | 1.09% | 481 |
| Aug 5, 2026 | 516.40 | 519.20 | 515.20 | 515.60 | 515.60 | 0.23% | 393 |
| Aug 4, 2026 | 522.00 | 522.00 | 514.20 | 514.40 | 514.40 | -1.53% | 387 |
| Aug 3, 2026 | 525.20 | 525.60 | 518.40 | 522.40 | 522.40 | 0.19% | 508 |
| Jul 31, 2026 | 523.20 | 524.80 | 517.60 | 521.40 | 521.40 | -0.34% | 564 |
| Jul 30, 2026 | 521.00 | 525.00 | 521.00 | 523.20 | 523.20 | 0.15% | 836 |
| Jul 29, 2026 | 523.80 | 524.00 | 517.80 | 522.40 | 522.40 | -0.76% | 895 |
| Jul 28, 2026 | 518.40 | 526.40 | 518.40 | 526.40 | 526.40 | 1.19% | 10,588 |
| 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 |