Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUVB)
Germany · Delayed Price · Currency is EUR 10.50
-0.20 (-1.87%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:MUVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Apr 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Mar 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Mar 30, 2026 | 10.20 | 10.70 | 10.20 | 10.20 | 10.20 | -0.97% | 459 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Mar 26, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 15 |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Mar 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Mar 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Mar 13, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 488 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 9, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -1.90% | 150 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Mar 4, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 1.87% | 1,184 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Feb 25, 2026 | 10.60 | 11.30 | 10.60 | 10.90 | 10.90 | 2.83% | 1,927 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Feb 18, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 4.81% | 1,252 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Feb 16, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 1,092 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Feb 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Feb 9, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | 25 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 5, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 242 |
| Feb 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Jan 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 26, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | -0.96% | 948 |
| Jan 23, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 100 |