Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria · Delayed Price · Currency is EUR 556.80
+3.00 (0.54%)
At close: Oct 29, 2026
VIE:MUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 556.20 | 560.00 | 556.20 | 556.80 | 556.80 | 0.54% | 12 |
| Oct 28, 2026 | 551.00 | 554.80 | 551.00 | 553.80 | 553.80 | 0.04% | 1 |
| Oct 27, 2026 | 558.40 | 558.40 | 553.60 | 553.60 | 553.60 | -0.57% | 11 |
| Oct 23, 2026 | 557.20 | 557.20 | 551.80 | 556.80 | 556.80 | -0.36% | 66 |
| Oct 22, 2026 | 553.40 | 558.80 | 553.00 | 558.80 | 558.80 | 1.42% | 10 |
| Oct 21, 2026 | 545.80 | 551.20 | 545.80 | 551.00 | 551.00 | 0.95% | 11 |
| Oct 20, 2026 | 545.20 | 547.00 | 539.80 | 545.80 | 545.80 | 0.37% | 40 |
| Oct 19, 2026 | 545.80 | 545.80 | 541.60 | 543.80 | 543.80 | -0.26% | 2 |
| Oct 16, 2026 | 542.40 | 547.00 | 542.40 | 545.20 | 545.20 | 0.26% | 86 |
| Oct 15, 2026 | 543.60 | 546.80 | 540.20 | 543.80 | 543.80 | 2.33% | 72 |
| Oct 14, 2026 | 529.40 | 531.40 | 523.80 | 531.40 | 531.40 | 0.42% | 12 |
| Oct 13, 2026 | 530.40 | 530.60 | 528.80 | 529.20 | 529.20 | 0.72% | 3 |
| Oct 12, 2026 | 526.60 | 528.60 | 525.40 | 525.40 | 525.40 | 0.15% | 70 |
| Oct 9, 2026 | 525.80 | 525.80 | 523.20 | 524.60 | 524.60 | 0.92% | 23 |
| Oct 8, 2026 | 518.20 | 520.00 | 516.80 | 519.80 | 519.80 | 0.46% | 50 |
| Oct 7, 2026 | 511.40 | 517.40 | 511.40 | 517.40 | 517.40 | 1.05% | 69 |
| Oct 6, 2026 | 512.80 | 512.80 | 508.20 | 512.00 | 512.00 | 0.43% | 51 |
| Oct 5, 2026 | 508.40 | 512.20 | 508.00 | 509.80 | 509.80 | 0.12% | 35 |
| Oct 2, 2026 | 496.30 | 509.40 | 496.30 | 509.20 | 509.20 | 1.84% | 101 |
| Oct 1, 2026 | 495.10 | 500.40 | 493.90 | 500.00 | 500.00 | -0.71% | 243 |
| Sep 30, 2026 | 511.20 | 511.20 | 502.60 | 503.60 | 503.60 | -0.75% | 52 |
| Sep 29, 2026 | 512.20 | 512.20 | 506.40 | 507.40 | 507.40 | -1.48% | 73 |
| Sep 28, 2026 | 513.20 | 515.00 | 513.00 | 515.00 | 515.00 | 1.10% | 53 |
| Sep 25, 2026 | 513.40 | 514.80 | 509.20 | 509.40 | 509.40 | -0.86% | 70 |
| Sep 24, 2026 | 504.60 | 513.80 | 499.20 | 513.80 | 513.80 | 1.82% | 54 |
| Sep 23, 2026 | 503.40 | 507.80 | 501.80 | 504.60 | 504.60 | 0.32% | 52 |
| Sep 22, 2026 | 507.40 | 507.80 | 503.00 | 503.00 | 503.00 | -1.33% | 11 |
| Sep 21, 2026 | 504.40 | 510.00 | 504.40 | 509.80 | 509.80 | 0.67% | 26 |
| Sep 18, 2026 | 506.80 | 507.80 | 505.40 | 506.40 | 506.40 | -0.78% | 31 |
| Sep 17, 2026 | 512.00 | 515.20 | 510.40 | 510.40 | 510.40 | -0.39% | 42 |
| Sep 16, 2026 | 512.40 | 513.40 | 511.00 | 512.40 | 512.40 | -0.19% | 32 |
| Sep 15, 2026 | 509.20 | 513.80 | 508.60 | 513.40 | 513.40 | 0.75% | 52 |
| Sep 14, 2026 | 508.00 | 511.40 | 507.60 | 509.60 | 509.60 | 0.95% | 63 |
| Sep 11, 2026 | 504.20 | 508.00 | 504.20 | 504.80 | 504.80 | -0.08% | - |
| Sep 10, 2026 | 500.80 | 505.20 | 500.80 | 505.20 | 505.20 | 1.85% | 11 |
| Sep 9, 2026 | 499.60 | 499.60 | 492.10 | 496.00 | 496.00 | -1.16% | 155 |
| Sep 8, 2026 | 512.40 | 512.80 | 500.60 | 501.80 | 501.80 | -2.03% | 179 |
| Sep 7, 2026 | 523.40 | 523.40 | 512.20 | 512.20 | 512.20 | -3.10% | 73 |
| Sep 4, 2026 | 525.80 | 529.60 | 525.20 | 528.60 | 528.60 | -0.11% | 31 |
| Sep 3, 2026 | 525.60 | 529.20 | 525.60 | 529.20 | 529.20 | 1.30% | - |
| Sep 2, 2026 | 525.20 | 526.80 | 522.40 | 522.40 | 522.40 | -0.42% | 30 |
| Sep 1, 2026 | 520.40 | 525.00 | 520.20 | 524.60 | 524.60 | 1.31% | 38 |
| Aug 31, 2026 | 518.20 | 520.40 | 517.80 | 517.80 | 517.80 | -0.19% | 20 |
| Aug 28, 2026 | 519.40 | 519.40 | 514.60 | 518.80 | 518.80 | 0.78% | 44 |
| Aug 27, 2026 | 515.40 | 517.00 | 513.40 | 514.80 | 514.80 | -0.39% | 45 |
| Aug 26, 2026 | 516.60 | 519.00 | 516.40 | 516.80 | 516.80 | -0.31% | 31 |
| Aug 25, 2026 | 516.40 | 519.60 | 516.40 | 518.40 | 518.40 | -0.04% | - |
| Aug 24, 2026 | 519.20 | 519.20 | 513.00 | 518.60 | 518.60 | 0.19% | 4 |
| Aug 21, 2026 | 513.20 | 517.60 | 513.20 | 517.60 | 517.60 | 0.74% | - |
| Aug 20, 2026 | 513.80 | 513.80 | 510.20 | 513.80 | 513.80 | -0.19% | 1 |