Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 553.60
-2.20 (-0.40%)
At close: Oct 23, 2026
FRA:MUV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |