Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 438.60
-4.80 (-1.08%)
At close: Jun 3, 2026
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 446.00 | 446.00 | 439.00 | 440.80 | 440.80 | -0.59% | 1,379 |
| 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 |
| Apr 16, 2026 | 564.00 | 564.40 | 560.80 | 561.00 | 535.48 | -0.36% | 510 |
| Apr 15, 2026 | 561.20 | 563.60 | 558.40 | 563.00 | 537.39 | 0.61% | 1,612 |
| Apr 14, 2026 | 553.60 | 560.60 | 553.00 | 559.60 | 534.14 | 0.79% | 584 |
| Apr 13, 2026 | 546.00 | 555.20 | 545.40 | 555.20 | 529.94 | 0.40% | 949 |
| Apr 10, 2026 | 555.60 | 557.60 | 550.40 | 553.00 | 527.84 | -0.50% | 601 |
| Apr 9, 2026 | 551.00 | 556.60 | 549.60 | 555.80 | 530.52 | 0.72% | 508 |
| Apr 8, 2026 | 563.20 | 564.80 | 544.00 | 551.80 | 526.70 | 0.95% | 486 |
| Apr 7, 2026 | 548.80 | 555.60 | 544.60 | 546.60 | 521.74 | 0.81% | 823 |
| Apr 2, 2026 | 533.80 | 542.20 | 533.80 | 542.20 | 517.54 | - | 489 |
| Apr 1, 2026 | 545.20 | 546.40 | 540.00 | 542.20 | 517.54 | - | 292 |
| Mar 31, 2026 | 534.80 | 542.60 | 534.80 | 542.20 | 517.54 | 1.96% | 258 |
| Mar 30, 2026 | 520.00 | 534.40 | 520.00 | 531.80 | 507.61 | 1.72% | 395 |
| Mar 27, 2026 | 522.60 | 525.00 | 520.60 | 522.80 | 499.02 | 0.54% | 730 |
| Mar 26, 2026 | 520.40 | 523.40 | 517.80 | 520.00 | 496.35 | -0.99% | 558 |
| Mar 25, 2026 | 524.20 | 527.40 | 524.20 | 525.20 | 501.31 | 0.81% | 455 |
| Mar 24, 2026 | 517.80 | 523.60 | 517.40 | 521.00 | 497.30 | -0.84% | 514 |
| Mar 23, 2026 | 518.60 | 527.20 | 510.00 | 525.40 | 501.50 | 1.08% | 767 |