Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUVB)
Germany · Delayed Price · Currency is EUR 10.70
+0.50 (4.90%)
Last updated: Sep 29, 2025, 8:07 AM CET
FRA:MUVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.90% | 1,575 |
| Sep 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,575 |
| Sep 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 1,575 |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 1,575 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 1,575 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,575 |
| Sep 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 1,575 |
| Sep 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,575 |
| Sep 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 1,575 |
| Sep 16, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Sep 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 10, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 3,150 |
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 3,000 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 3,000 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 3,000 |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 3,000 |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 3,000 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -4.55% | 3,000 |
| Sep 1, 2025 | 10.70 | 11.50 | 10.70 | 11.00 | 11.00 | 2.80% | 3,000 |
| Aug 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 430 |
| Aug 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 430 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 430 |
| Aug 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 430 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 430 |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 430 |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 430 |
| Aug 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 430 |
| Aug 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 430 |
| Aug 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 430 |
| Aug 15, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | 430 |
| Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 3,535 |
| Aug 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | 3,535 |
| Aug 12, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 3,535 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | 3,535 |
| Aug 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -6.45% | 3,535 |
| Aug 7, 2025 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | 8.77% | 3,535 |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 10 |
| Aug 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | 10 |
| Aug 4, 2025 | 11.20 | 11.90 | 11.20 | 11.90 | 11.90 | 2.59% | 10 |
| Aug 1, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 2.65% | 4 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 10 |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 10 |
| Jul 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 10 |
| Jul 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 10 |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | 10 |
| Jul 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | 10 |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 100 |
| Jul 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | 100 |