Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria · Delayed Price · Currency is EUR 560.00
+3.80 (0.68%)
At close: Dec 22, 2025
VIE:MUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 561.00 | 562.40 | 561.00 | 561.60 | 561.60 | 0.29% | 1 |
| Dec 22, 2025 | 555.80 | 560.00 | 555.80 | 560.00 | 560.00 | 0.68% | 1 |
| Dec 19, 2025 | 551.80 | 556.20 | 551.80 | 556.20 | 556.20 | 1.35% | - |
| Dec 18, 2025 | 544.60 | 549.60 | 544.60 | 548.80 | 548.80 | -0.18% | 6 |
| Dec 17, 2025 | 559.00 | 559.00 | 549.80 | 549.80 | 549.80 | -1.43% | 2 |
| Dec 16, 2025 | 558.60 | 560.60 | 557.20 | 557.80 | 557.80 | 0.47% | 1 |
| Dec 15, 2025 | 561.80 | 561.80 | 555.20 | 555.20 | 555.20 | -0.61% | 11 |
| Dec 12, 2025 | 561.40 | 563.20 | 552.80 | 558.60 | 558.60 | 0.04% | 119 |
| Dec 11, 2025 | 553.40 | 560.00 | 553.40 | 558.40 | 558.40 | 2.38% | 19 |
| Dec 10, 2025 | 537.20 | 545.40 | 535.40 | 545.40 | 545.40 | 0.78% | 57 |
| Dec 9, 2025 | 535.60 | 541.20 | 535.60 | 541.20 | 541.20 | 1.31% | - |
| Dec 8, 2025 | 531.60 | 535.60 | 531.60 | 534.20 | 534.20 | 0.23% | - |
| Dec 5, 2025 | 529.20 | 533.00 | 528.40 | 533.00 | 533.00 | -0.41% | 77 |
| Dec 4, 2025 | 535.00 | 536.60 | 535.00 | 535.20 | 535.20 | 0.64% | - |
| Dec 3, 2025 | 534.20 | 535.00 | 531.80 | 531.80 | 531.80 | -1.23% | 57 |
| Dec 2, 2025 | 540.40 | 540.40 | 538.40 | 538.40 | 538.40 | -0.41% | - |
| Dec 1, 2025 | 543.80 | 543.80 | 539.40 | 540.60 | 540.60 | -0.62% | 22 |
| Nov 28, 2025 | 542.60 | 544.00 | 541.40 | 544.00 | 544.00 | -0.07% | - |
| Nov 27, 2025 | 541.00 | 544.40 | 541.00 | 544.40 | 544.40 | 0.29% | - |
| Nov 26, 2025 | 541.60 | 543.60 | 540.40 | 542.80 | 542.80 | 0.44% | - |
| Nov 25, 2025 | 530.40 | 540.40 | 530.40 | 540.40 | 540.40 | 1.39% | 57 |
| Nov 24, 2025 | 533.00 | 533.00 | 529.20 | 533.00 | 533.00 | -0.37% | 19 |
| Nov 21, 2025 | 530.20 | 535.00 | 530.20 | 535.00 | 535.00 | 0.68% | 19 |
| Nov 20, 2025 | 531.40 | 532.60 | 531.20 | 531.40 | 531.40 | -0.11% | 1 |
| Nov 19, 2025 | 535.20 | 535.20 | 531.20 | 532.00 | 532.00 | -0.23% | - |
| Nov 18, 2025 | 534.40 | 537.00 | 531.60 | 533.20 | 533.20 | -1.26% | 58 |
| Nov 17, 2025 | 545.40 | 545.40 | 539.80 | 540.00 | 540.00 | -1.64% | 11 |
| Nov 14, 2025 | 551.60 | 551.60 | 547.00 | 549.00 | 549.00 | -0.62% | 19 |
| Nov 13, 2025 | 553.20 | 554.60 | 552.40 | 552.40 | 552.40 | 0.99% | 19 |
| Nov 12, 2025 | 548.00 | 552.20 | 547.00 | 547.00 | 547.00 | 0.37% | 38 |
| Nov 11, 2025 | 530.00 | 545.00 | 530.00 | 545.00 | 545.00 | - | 98 |
| Nov 10, 2025 | 540.60 | 545.00 | 540.40 | 545.00 | 545.00 | 1.95% | - |
| Nov 7, 2025 | 541.80 | 541.80 | 534.00 | 534.60 | 534.60 | -1.00% | 100 |
| Nov 6, 2025 | 541.80 | 541.80 | 535.80 | 540.00 | 540.00 | -0.92% | 39 |
| Nov 5, 2025 | 539.40 | 545.00 | 539.40 | 545.00 | 545.00 | 1.34% | - |
| Nov 4, 2025 | 527.80 | 537.80 | 527.80 | 537.80 | 537.80 | 0.56% | - |
| Nov 3, 2025 | 537.40 | 537.40 | 534.80 | 534.80 | 534.80 | -0.22% | 19 |
| Oct 31, 2025 | 544.20 | 544.20 | 531.80 | 536.00 | 536.00 | -2.30% | 1 |
| Oct 30, 2025 | 547.20 | 548.60 | 541.00 | 548.60 | 548.60 | 0.51% | - |
| Oct 29, 2025 | 544.20 | 545.80 | 544.20 | 545.80 | 545.80 | -0.44% | - |
| Oct 28, 2025 | 554.40 | 554.40 | 547.20 | 548.20 | 548.20 | -0.72% | - |
| Oct 27, 2025 | 551.60 | 552.40 | 550.60 | 552.20 | 552.20 | 0.33% | - |
| Oct 24, 2025 | 548.20 | 550.40 | 546.20 | 550.40 | 550.40 | 0.44% | 19 |
| Oct 23, 2025 | 548.20 | 550.60 | 548.00 | 548.00 | 548.00 | -0.18% | - |
| Oct 22, 2025 | 548.20 | 549.00 | 547.40 | 549.00 | 549.00 | 0.15% | 1 |
| Oct 21, 2025 | 546.80 | 548.20 | 546.40 | 548.20 | 548.20 | 0.48% | - |
| Oct 20, 2025 | 547.20 | 547.20 | 543.00 | 545.60 | 545.60 | 0.55% | - |
| Oct 17, 2025 | 538.80 | 542.60 | 538.80 | 542.60 | 542.60 | -2.13% | 1 |
| Oct 16, 2025 | 576.60 | 576.60 | 554.40 | 554.40 | 554.40 | -1.98% | 21 |
| Oct 15, 2025 | 569.80 | 574.00 | 565.60 | 565.60 | 565.60 | -0.56% | 11 |