Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria · Delayed Price · Currency is EUR 522.00
-7.00 (-1.32%)
At close: Mar 6, 2026
VIE:MUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 532.20 | 532.20 | 524.40 | 524.40 | - | -0.87% | 57 |
| Mar 5, 2026 | 530.60 | 534.20 | 529.00 | 529.00 | 529.00 | -1.01% | 1 |
| Mar 4, 2026 | 531.00 | 536.80 | 531.00 | 534.40 | 534.40 | 1.79% | 112 |
| Mar 3, 2026 | 543.00 | 543.00 | 525.00 | 525.00 | 525.00 | -4.75% | 54 |
| Mar 2, 2026 | 547.60 | 556.60 | 542.80 | 551.20 | 551.20 | -1.11% | 147 |
| Feb 27, 2026 | 551.20 | 557.40 | 550.60 | 557.40 | 557.40 | 1.68% | 54 |
| Feb 26, 2026 | 534.60 | 548.20 | 534.60 | 548.20 | 548.20 | -1.01% | 160 |
| Feb 25, 2026 | 550.80 | 557.20 | 550.80 | 553.80 | 553.80 | 0.91% | 56 |
| Feb 24, 2026 | 540.80 | 551.20 | 540.80 | 548.80 | 548.80 | 1.07% | - |
| Feb 23, 2026 | 542.40 | 546.40 | 542.40 | 543.00 | 543.00 | 0.30% | - |
| Feb 20, 2026 | 538.00 | 541.40 | 537.40 | 541.40 | 541.40 | 0.93% | 23 |
| Feb 19, 2026 | 534.80 | 536.40 | 532.20 | 536.40 | 536.40 | 0.75% | 18 |
| Feb 18, 2026 | 538.00 | 538.60 | 531.60 | 532.40 | 532.40 | -1.11% | 40 |
| Feb 17, 2026 | 533.00 | 539.20 | 533.00 | 538.40 | 538.40 | 0.52% | 18 |
| Feb 16, 2026 | 533.80 | 535.60 | 531.20 | 535.60 | 535.60 | 0.79% | 12 |
| Feb 13, 2026 | 542.00 | 542.00 | 531.40 | 531.40 | 531.40 | -1.85% | 10 |
| Feb 12, 2026 | 535.60 | 541.80 | 535.60 | 541.40 | 541.40 | 1.35% | - |
| Feb 11, 2026 | 528.60 | 534.20 | 528.60 | 534.20 | 534.20 | 1.29% | - |
| Feb 10, 2026 | 526.20 | 529.60 | 526.20 | 527.40 | 527.40 | -1.01% | - |
| Feb 9, 2026 | 533.80 | 533.80 | 529.80 | 532.80 | 532.80 | 0.04% | 18 |
| Feb 6, 2026 | 530.40 | 532.60 | 528.00 | 532.60 | 532.60 | 1.22% | - |
| Feb 5, 2026 | 525.00 | 527.80 | 525.00 | 526.20 | 526.20 | - | 60 |
| Feb 4, 2026 | 521.20 | 529.20 | 521.20 | 526.20 | 526.20 | 1.86% | 23 |
| Feb 3, 2026 | 517.20 | 518.20 | 514.60 | 516.60 | 516.60 | -0.08% | - |
| Feb 2, 2026 | 517.00 | 518.80 | 517.00 | 517.00 | 517.00 | 0.90% | - |
| Jan 30, 2026 | 511.40 | 516.40 | 511.40 | 512.40 | 512.40 | 0.35% | 18 |
| Jan 29, 2026 | 508.20 | 510.80 | 508.20 | 510.60 | 510.60 | 0.99% | - |
| Jan 28, 2026 | 509.40 | 509.40 | 505.60 | 505.60 | 505.60 | -1.10% | - |
| Jan 27, 2026 | 507.20 | 514.00 | 507.20 | 511.20 | 511.20 | 0.87% | 6 |
| Jan 26, 2026 | 509.80 | 509.80 | 505.20 | 506.80 | 506.80 | -0.12% | - |
| Jan 23, 2026 | 510.80 | 512.20 | 507.40 | 507.40 | 507.40 | -0.39% | 38 |
| Jan 22, 2026 | 514.60 | 516.40 | 509.40 | 509.40 | 509.40 | -0.43% | 18 |
| Jan 21, 2026 | 518.40 | 518.40 | 511.60 | 511.60 | 511.60 | -2.18% | 38 |
| Jan 20, 2026 | 522.80 | 526.40 | 519.60 | 523.00 | 523.00 | -0.42% | 5 |
| Jan 19, 2026 | 524.40 | 525.20 | 523.80 | 525.20 | 525.20 | -0.19% | - |
| Jan 16, 2026 | 523.00 | 526.20 | 522.40 | 526.20 | 526.20 | 0.42% | 22 |
| Jan 15, 2026 | 526.20 | 527.20 | 521.80 | 524.00 | 524.00 | -0.46% | 25 |
| Jan 14, 2026 | 516.80 | 526.40 | 511.80 | 526.40 | 526.40 | 1.08% | 105 |
| Jan 13, 2026 | 520.80 | 523.00 | 520.40 | 520.80 | 520.80 | -0.80% | 28 |
| Jan 12, 2026 | 525.80 | 527.00 | 524.60 | 525.00 | 525.00 | -0.23% | 8 |
| Jan 9, 2026 | 528.20 | 528.20 | 523.60 | 526.20 | 526.20 | -1.05% | - |
| Jan 8, 2026 | 532.00 | 532.00 | 525.40 | 531.80 | 531.80 | 1.68% | 28 |
| Jan 7, 2026 | 533.20 | 533.20 | 523.00 | 523.00 | 523.00 | -2.86% | 18 |
| Jan 6, 2026 | 537.40 | 538.40 | 534.20 | 538.40 | 538.40 | 2.24% | 5 |
| Jan 5, 2026 | 535.00 | 535.00 | 526.60 | 526.60 | 526.60 | -4.74% | - |
| Jan 2, 2026 | 562.00 | 562.00 | 550.40 | 552.80 | 552.80 | -1.88% | 51 |
| Dec 30, 2025 | 560.20 | 563.40 | 560.20 | 563.40 | 563.40 | 0.43% | - |
| Dec 29, 2025 | 564.00 | 564.00 | 559.60 | 561.00 | 561.00 | -0.11% | - |
| 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 |