Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUVB)
Germany · Delayed Price · Currency is EUR 8.55
-0.50 (-5.52%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:MUVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | - | -4.42% | - |
| Jun 2, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 5.23% | 102 |
| Jun 1, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -4.44% | 200 |
| May 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| May 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.66% | 350 |
| May 27, 2026 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | - | 1,660 |
| May 26, 2026 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 3.76% | 5 |
| May 25, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | 10 |
| May 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| May 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| May 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.55% | - |
| May 19, 2026 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | -0.50% | 4,846 |
| May 18, 2026 | 9.30 | 9.95 | 9.30 | 9.95 | 9.95 | 8.74% | 21 |
| May 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 100 |
| May 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| May 13, 2026 | 9.30 | 9.45 | 9.00 | 9.00 | 9.00 | -7.22% | 850 |
| May 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| May 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| May 8, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | 5,329 |
| May 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 6, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.51% | - |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 4, 2026 | 10.10 | 10.40 | 9.90 | 9.90 | 9.90 | 1.97% | 5,891 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | -6.54% | - |
| Apr 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.39 | -3.60% | - |
| Apr 28, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 10.78 | - | 5 |
| Apr 27, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 10.78 | 1.83% | 54 |
| Apr 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | -0.91% | - |
| Apr 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.68 | -1.79% | - |
| Apr 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.87 | -3.45% | - |
| Apr 21, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.26 | 6.42% | 260 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | -0.91% | 1,500 |
| Apr 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.68 | -0.90% | - |
| Apr 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.78 | 0.91% | - |
| Apr 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.68 | 0.92% | - |
| Apr 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | 1.87% | - |
| Apr 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.39 | -1.83% | - |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | 0.93% | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.49 | -2.70% | - |
| Apr 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.78 | 2.78% | - |
| Apr 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.49 | 2.86% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | -1.87% | - |
| Apr 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.39 | 1.90% | - |
| Mar 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | 2.94% | - |
| Mar 30, 2026 | 10.20 | 10.70 | 10.20 | 10.20 | 9.90 | -0.97% | 459 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.00 | -2.83% | - |
| Mar 26, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.29 | 2.91% | 15 |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.00 | 0.98% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.90 | - | - |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.90 | -1.92% | - |