Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUVB)
Germany · Delayed Price · Currency is EUR 9.10
+0.10 (1.11%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:MUVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.00% | 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 | 10.59 | -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 | 10.88 | -3.45% | - |
| Apr 21, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.27 | 6.42% | 260 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.59 | -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 | 10.59 | 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 | 10.59 | 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 | 10.20 | -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 | 10.20 | 2.94% | - |
| Mar 30, 2026 | 10.20 | 10.70 | 10.20 | 10.20 | 9.91 | -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 | 10.30 | 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 | 9.91 | - | - |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.91 | -1.92% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.10 | - | - |
| Mar 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.10 | -3.70% | - |
| Mar 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.49 | 1.89% | - |
| Mar 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.30 | - | - |
| Mar 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.30 | 0.95% | - |
| Mar 13, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.20 | 1.94% | 488 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.00 | -0.96% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.10 | - | - |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.10 | 0.97% | - |
| Mar 9, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.00 | -1.90% | 150 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.20 | - | - |
| Mar 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.20 | -3.67% | - |
| Mar 4, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.59 | 1.87% | 1,184 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.39 | - | - |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.39 | -0.93% | - |