Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 589.80
+4.80 (0.82%)
At close: Nov 13, 2026
FRA:MUV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 585.60 | 595.00 | 584.40 | 589.80 | 589.80 | 0.82% | 847 |
| Nov 12, 2026 | 577.60 | 588.00 | 567.80 | 585.00 | 585.00 | 1.95% | 679 |
| Nov 11, 2026 | 574.20 | 574.20 | 569.60 | 573.80 | 573.80 | -0.69% | 204 |
| Nov 10, 2026 | 567.60 | 578.00 | 567.60 | 577.80 | 577.80 | 1.98% | 1,093 |
| Nov 9, 2026 | 569.00 | 569.20 | 565.00 | 566.60 | 566.60 | -0.56% | 566 |
| Nov 6, 2026 | 580.60 | 584.20 | 568.00 | 569.80 | 569.80 | -3.59% | 612 |
| Nov 5, 2026 | 585.40 | 601.60 | 585.40 | 591.00 | 591.00 | 0.89% | 2,940 |
| Nov 4, 2026 | 568.00 | 585.80 | 566.00 | 585.80 | 585.80 | 3.10% | 2,326 |
| Nov 3, 2026 | 564.60 | 571.80 | 564.60 | 568.20 | 568.20 | 0.04% | 405 |
| Nov 2, 2026 | 567.00 | 568.60 | 564.80 | 568.00 | 568.00 | 0.64% | 960 |
| Oct 30, 2026 | 556.20 | 568.60 | 556.20 | 564.40 | 564.40 | 1.55% | 1,710 |
| Oct 29, 2026 | 556.00 | 560.40 | 555.80 | 555.80 | 555.80 | 0.32% | 151 |
| Oct 28, 2026 | 551.80 | 556.00 | 550.00 | 554.00 | 554.00 | 0.18% | 1,454 |
| Oct 27, 2026 | 558.00 | 558.00 | 552.60 | 553.00 | 553.00 | -0.50% | 425 |
| Oct 26, 2026 | 552.00 | 560.00 | 551.20 | 555.80 | 555.80 | 0.40% | 493 |
| Oct 23, 2026 | 555.20 | 558.20 | 550.80 | 553.60 | 553.60 | -0.40% | 971 |
| Oct 22, 2026 | 548.80 | 558.60 | 548.80 | 555.80 | 555.80 | 0.87% | 256 |
| Oct 21, 2026 | 545.60 | 551.20 | 545.60 | 551.00 | 551.00 | 1.03% | 320 |
| Oct 20, 2026 | 538.60 | 547.00 | 538.60 | 545.40 | 545.40 | 0.48% | 1,250 |
| Oct 19, 2026 | 547.80 | 547.80 | 542.00 | 542.80 | 542.80 | -0.40% | 324 |
| Oct 16, 2026 | 546.60 | 547.80 | 541.00 | 545.00 | 545.00 | 0.74% | 675 |
| Oct 15, 2026 | 530.00 | 548.00 | 530.00 | 541.00 | 541.00 | 1.69% | 550 |
| Oct 14, 2026 | 529.00 | 532.60 | 528.00 | 532.00 | 532.00 | 0.57% | 592 |
| Oct 13, 2026 | 525.00 | 531.00 | 525.00 | 529.00 | 529.00 | 0.69% | 414 |
| Oct 12, 2026 | 524.20 | 528.00 | 522.20 | 525.40 | 525.40 | 0.04% | 354 |
| Oct 9, 2026 | 521.20 | 525.20 | 521.20 | 525.20 | 525.20 | 0.42% | 188 |
| Oct 8, 2026 | 515.40 | 523.00 | 515.40 | 523.00 | 523.00 | 1.55% | 102 |
| Oct 7, 2026 | 508.20 | 516.00 | 508.20 | 515.00 | 515.00 | 0.47% | 381 |
| Oct 6, 2026 | 509.60 | 512.60 | 508.60 | 512.60 | 512.60 | 0.31% | 69 |
| Oct 5, 2026 | 510.00 | 512.00 | 508.00 | 511.00 | 511.00 | 0.67% | 480 |
| Oct 2, 2026 | 501.20 | 509.00 | 496.60 | 507.60 | 507.60 | 1.66% | 188 |
| Oct 1, 2026 | 501.80 | 501.80 | 492.70 | 499.30 | 499.30 | -0.89% | 727 |
| Sep 30, 2026 | 508.40 | 510.00 | 502.60 | 503.80 | 503.80 | -0.83% | 289 |
| Sep 29, 2026 | 513.80 | 513.80 | 508.00 | 508.00 | 508.00 | -1.17% | 358 |
| Sep 28, 2026 | 511.00 | 516.00 | 511.00 | 514.00 | 514.00 | 0.55% | 644 |
| Sep 25, 2026 | 510.80 | 516.20 | 510.00 | 511.20 | 511.20 | -0.27% | 643 |
| Sep 24, 2026 | 503.00 | 513.60 | 499.00 | 512.60 | 512.60 | 1.71% | 329 |
| Sep 23, 2026 | 502.80 | 507.60 | 502.40 | 504.00 | 504.00 | -0.04% | 137 |
| Sep 22, 2026 | 510.60 | 510.60 | 502.00 | 504.20 | 504.20 | -0.59% | 553 |
| Sep 21, 2026 | 509.80 | 509.80 | 503.40 | 507.20 | 507.20 | 0.48% | 80 |
| Sep 18, 2026 | 508.20 | 508.20 | 504.80 | 504.80 | 504.80 | -0.83% | 645 |
| Sep 17, 2026 | 511.00 | 515.00 | 509.00 | 509.00 | 509.00 | -0.20% | 266 |
| Sep 16, 2026 | 514.20 | 514.20 | 510.00 | 510.00 | 510.00 | -0.70% | 311 |
| Sep 15, 2026 | 510.00 | 514.00 | 509.00 | 513.60 | 513.60 | 0.71% | 199 |
| 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 |