Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUV2)
Germany · Delayed Price · Currency is EUR 553.60
-9.00 (-1.60%)
Last updated: Apr 23, 2026, 7:47 PM CET
FRA:MUV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 559.00 | 559.40 | 555.00 | 555.00 | - | -1.35% | - |
| Apr 22, 2026 | 567.00 | 571.80 | 558.00 | 562.60 | 562.60 | -0.42% | 1,234 |
| Apr 21, 2026 | 569.00 | 572.20 | 565.00 | 565.00 | 565.00 | -0.67% | 832 |
| Apr 20, 2026 | 564.00 | 568.80 | 564.00 | 568.80 | 568.80 | 0.74% | 390 |
| Apr 17, 2026 | 562.00 | 565.40 | 562.00 | 564.60 | 564.60 | 0.64% | 227 |
| Apr 16, 2026 | 564.00 | 564.40 | 560.80 | 561.00 | 561.00 | -0.36% | 510 |
| Apr 15, 2026 | 561.20 | 563.60 | 558.40 | 563.00 | 563.00 | 0.61% | 1,612 |
| Apr 14, 2026 | 553.60 | 560.60 | 553.00 | 559.60 | 559.60 | 0.79% | 584 |
| Apr 13, 2026 | 546.00 | 555.20 | 545.40 | 555.20 | 555.20 | 0.40% | 949 |
| Apr 10, 2026 | 555.60 | 557.60 | 550.40 | 553.00 | 553.00 | -0.50% | 601 |
| Apr 9, 2026 | 551.00 | 556.60 | 549.60 | 555.80 | 555.80 | 0.72% | 508 |
| Apr 8, 2026 | 563.20 | 564.80 | 544.00 | 551.80 | 551.80 | 0.95% | 486 |
| Apr 7, 2026 | 548.80 | 555.60 | 544.60 | 546.60 | 546.60 | 0.81% | 823 |
| Apr 2, 2026 | 533.80 | 542.20 | 533.80 | 542.20 | 542.20 | - | 489 |
| Apr 1, 2026 | 545.20 | 546.40 | 540.00 | 542.20 | 542.20 | - | 292 |
| Mar 31, 2026 | 534.80 | 542.60 | 534.80 | 542.20 | 542.20 | 1.96% | 258 |
| Mar 30, 2026 | 520.00 | 534.40 | 520.00 | 531.80 | 531.80 | 1.72% | 395 |
| Mar 27, 2026 | 522.60 | 525.00 | 520.60 | 522.80 | 522.80 | 0.54% | 730 |
| Mar 26, 2026 | 520.40 | 523.40 | 517.80 | 520.00 | 520.00 | -0.99% | 558 |
| Mar 25, 2026 | 524.20 | 527.40 | 524.20 | 525.20 | 525.20 | 0.81% | 455 |
| Mar 24, 2026 | 517.80 | 523.60 | 517.40 | 521.00 | 521.00 | -0.84% | 514 |
| Mar 23, 2026 | 518.60 | 527.20 | 510.00 | 525.40 | 525.40 | 1.08% | 767 |
| Mar 20, 2026 | 530.20 | 530.20 | 519.80 | 519.80 | 519.80 | -1.92% | 737 |
| Mar 19, 2026 | 530.80 | 538.60 | 529.00 | 530.00 | 530.00 | -0.90% | 381 |
| Mar 18, 2026 | 554.40 | 555.60 | 533.60 | 534.80 | 534.80 | -3.01% | 1,753 |
| Mar 17, 2026 | 538.00 | 554.60 | 538.00 | 551.40 | 551.40 | 1.92% | 666 |
| Mar 16, 2026 | 540.00 | 543.20 | 534.80 | 541.00 | 541.00 | 1.16% | 591 |
| Mar 13, 2026 | 531.20 | 536.60 | 530.40 | 534.80 | 534.80 | 0.41% | 244 |
| Mar 12, 2026 | 524.00 | 532.60 | 523.80 | 532.60 | 532.60 | 1.22% | 994 |
| Mar 11, 2026 | 529.40 | 530.00 | 524.00 | 526.20 | 526.20 | -0.34% | 977 |
| Mar 10, 2026 | 530.00 | 534.00 | 527.80 | 528.00 | 528.00 | -0.38% | 714 |
| Mar 9, 2026 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 0.95% | 1,709 |
| Mar 6, 2026 | 532.40 | 532.40 | 523.00 | 525.00 | 525.00 | -1.13% | 496 |
| Mar 5, 2026 | 534.00 | 535.20 | 530.00 | 531.00 | 531.00 | -0.86% | 987 |
| Mar 4, 2026 | 527.20 | 537.80 | 527.20 | 535.60 | 535.60 | 0.53% | 593 |
| Mar 3, 2026 | 546.00 | 548.00 | 525.40 | 532.80 | 532.80 | -3.30% | 1,375 |
| Mar 2, 2026 | 544.00 | 556.00 | 544.00 | 551.00 | 551.00 | -0.54% | 334 |
| Feb 27, 2026 | 548.20 | 557.60 | 548.20 | 554.00 | 554.00 | 1.09% | 199 |
| Feb 26, 2026 | 553.40 | 554.00 | 533.00 | 548.00 | 548.00 | -1.62% | 2,203 |
| Feb 25, 2026 | 548.20 | 557.60 | 548.20 | 557.00 | 557.00 | 1.35% | 1,167 |
| Feb 24, 2026 | 544.80 | 550.00 | 544.20 | 549.60 | 549.60 | 1.22% | 379 |
| Feb 23, 2026 | 538.00 | 547.60 | 538.00 | 543.00 | 543.00 | 0.30% | 1,475 |
| Feb 20, 2026 | 535.80 | 542.00 | 535.80 | 541.40 | 541.40 | 0.82% | 408 |
| Feb 19, 2026 | 531.60 | 537.00 | 531.60 | 537.00 | 537.00 | 0.86% | 190 |
| Feb 18, 2026 | 538.20 | 538.20 | 530.00 | 532.40 | 532.40 | -0.60% | 364 |
| Feb 17, 2026 | 532.20 | 539.20 | 532.20 | 535.60 | 535.60 | 0.49% | 432 |
| Feb 16, 2026 | 532.00 | 533.00 | 530.40 | 533.00 | 533.00 | 0.08% | 346 |
| Feb 13, 2026 | 540.00 | 542.00 | 532.60 | 532.60 | 532.60 | -2.02% | 1,093 |
| Feb 12, 2026 | 534.80 | 543.80 | 534.80 | 543.60 | 543.60 | 1.72% | 444 |
| Feb 11, 2026 | 526.40 | 534.80 | 525.00 | 534.40 | 534.40 | 0.98% | 507 |