Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (FRA:MUVB)
Germany · Delayed Price · Currency is EUR 11.60
+0.20 (1.75%)
At close: Nov 13, 2026
FRA:MUVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.50 | 12.00 | 11.50 | 11.60 | 11.60 | 1.75% | 327 |
| Nov 12, 2026 | 11.30 | 12.00 | 11.30 | 11.40 | 11.40 | 1.79% | 22 |
| Nov 11, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 10, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2.73% | - |
| Nov 9, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 500 |
| Nov 6, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Nov 5, 2026 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Nov 4, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 3.60% | 300 |
| Nov 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Oct 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Oct 28, 2026 | 10.80 | 11.70 | 10.80 | 11.20 | 11.20 | 3.70% | 5,070 |
| Oct 27, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 26, 2026 | 10.90 | 11.40 | 10.90 | 10.90 | 10.90 | - | 70 |
| Oct 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 21, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Oct 20, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Oct 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 15, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | - |
| Oct 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 13, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Oct 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 790 |
| Oct 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 7, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.02% | - |
| Oct 6, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Oct 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Oct 2, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 2.06% | - |
| Oct 1, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Sep 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 28, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 4 |
| Sep 25, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 10 |
| Sep 24, 2026 | 9.85 | 10.10 | 9.85 | 10.00 | 10.00 | 2.56% | 44 |
| Sep 23, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Sep 22, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Sep 21, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 18, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 15, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 1.01% | 200 |
| Sep 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Sep 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Sep 9, 2026 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Sep 8, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |