Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 464.60
-1.00 (-0.21%)
Last updated: May 14, 2026, 10:28 AM CET
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 474.40 | 475.70 | 462.00 | 463.70 | 463.70 | -2.05% | 2,138 |
| 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 | -2.91% | 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 |
| Mar 20, 2026 | 530.20 | 530.20 | 519.80 | 519.80 | 496.15 | -1.92% | 737 |
| Mar 19, 2026 | 530.80 | 538.60 | 529.00 | 530.00 | 505.89 | -0.90% | 381 |
| Mar 18, 2026 | 554.40 | 555.60 | 533.60 | 534.80 | 510.47 | -3.01% | 1,753 |
| Mar 17, 2026 | 538.00 | 554.60 | 538.00 | 551.40 | 526.32 | 1.92% | 666 |
| Mar 16, 2026 | 540.00 | 543.20 | 534.80 | 541.00 | 516.39 | 1.16% | 591 |
| Mar 13, 2026 | 531.20 | 536.60 | 530.40 | 534.80 | 510.47 | 0.41% | 244 |
| Mar 12, 2026 | 524.00 | 532.60 | 523.80 | 532.60 | 508.37 | 1.22% | 994 |
| Mar 11, 2026 | 529.40 | 530.00 | 524.00 | 526.20 | 502.26 | -0.34% | 977 |
| Mar 10, 2026 | 530.00 | 534.00 | 527.80 | 528.00 | 503.98 | -0.38% | 714 |
| Mar 9, 2026 | 515.00 | 530.00 | 515.00 | 530.00 | 505.89 | 0.95% | 1,709 |
| Mar 6, 2026 | 532.40 | 532.40 | 523.00 | 525.00 | 501.12 | -1.13% | 496 |
| Mar 5, 2026 | 534.00 | 535.20 | 530.00 | 531.00 | 506.85 | -0.86% | 987 |
| Mar 4, 2026 | 527.20 | 537.80 | 527.20 | 535.60 | 511.24 | 0.53% | 593 |
| Mar 3, 2026 | 546.00 | 548.00 | 525.40 | 532.80 | 508.56 | -3.30% | 1,375 |
| Mar 2, 2026 | 544.00 | 556.00 | 544.00 | 551.00 | 525.94 | -0.54% | 334 |