Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUVB)
Germany · Delayed Price · Currency is EUR 11.60
+0.30 (2.65%)
Last updated: Aug 1, 2025
FRA:MUVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | - | 2.65% | - |
| Jul 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 0.89% | 10 |
| Jul 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 0.90% | 10 |
| Jul 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -1.77% | 10 |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -3.42% | 10 |
| Jul 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | - | 2.63% | 10 |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.88% | 100 |
| Jul 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -4.24% | 100 |
| Jul 21, 2025 | 11.30 | 11.90 | 11.30 | 11.80 | - | 4.42% | 100 |
| Jul 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 100 |
| Jul 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2.73% | 100 |
| Jul 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -0.90% | 100 |
| Jul 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -5.93% | 100 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 5.36% | 100 |
| Jul 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -1.75% | 22 |
| Jul 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1.79% | 22 |
| Jul 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Jul 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1.82% | 22 |
| Jul 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.92% | 22 |
| Jul 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 500 |
| Jul 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | - |
| Jul 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 0.93% | - |
| Jul 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | - |
| Jun 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | - |
| Jun 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | 500 |
| Jun 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | - |
| Jun 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -0.92% | 500 |
| Jun 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 500 |
| Jun 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 500 |
| Jun 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -0.91% | 500 |
| Jun 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 500 |
| Jun 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.92% | 464 |
| Jun 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 0.93% | - |
| Jun 13, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | - | -1.82% | 500 |
| Jun 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 1,750 |
| Jun 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -2.65% | 1,750 |
| Jun 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Jun 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 0.89% | - |
| Jun 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -0.88% | 1,750 |
| Jun 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Jun 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | - |
| Jun 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 1,750 |
| Jun 2, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | - | 0.88% | 1,750 |
| May 30, 2025 | 11.00 | 11.30 | 10.90 | 11.30 | - | 2.73% | 1 |
| May 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1.85% | 40 |
| May 28, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | - | -0.92% | - |
| May 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1.87% | - |
| May 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -3.60% | 300 |