Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria · Delayed Price · Currency is EUR 506.40
-4.00 (-0.78%)
At close: Sep 18, 2026
VIE:MUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 523.20 | 523.20 | 514.80 | 514.80 | 514.80 | -1.83% | 14 |
| Aug 18, 2026 | 517.20 | 524.40 | 517.20 | 524.40 | 524.40 | 1.43% | 11 |
| Aug 17, 2026 | 514.00 | 517.80 | 514.00 | 517.00 | 517.00 | -0.12% | 21 |
| Aug 14, 2026 | 514.00 | 519.80 | 514.00 | 517.60 | 517.60 | 1.57% | - |
| Aug 13, 2026 | 518.40 | 518.40 | 509.60 | 509.60 | 509.60 | -0.74% | - |
| Aug 12, 2026 | 512.20 | 514.40 | 511.40 | 513.40 | 513.40 | 0.08% | - |
| Aug 11, 2026 | 517.40 | 517.40 | 511.60 | 513.00 | 513.00 | -0.47% | 34 |
| Aug 10, 2026 | 509.20 | 516.40 | 508.60 | 515.40 | 515.40 | 0.16% | 20 |
| Aug 7, 2026 | 511.20 | 515.40 | 503.40 | 514.60 | 514.60 | -1.64% | 69 |
| Aug 6, 2026 | 516.60 | 523.60 | 516.20 | 523.20 | 523.20 | 1.32% | 56 |
| Aug 5, 2026 | 516.00 | 519.80 | 516.00 | 516.40 | 516.40 | 0.23% | 41 |
| Aug 4, 2026 | 521.00 | 521.00 | 515.20 | 515.20 | 515.20 | -1.34% | - |
| Aug 3, 2026 | 519.80 | 523.80 | 519.80 | 522.20 | 522.20 | 0.15% | - |
| Jul 31, 2026 | 522.20 | 522.40 | 517.40 | 521.40 | 521.40 | 0.27% | 21 |
| Jul 30, 2026 | 525.60 | 526.20 | 520.00 | 520.00 | 520.00 | -0.57% | 21 |
| Jul 29, 2026 | 522.80 | 532.00 | 520.00 | 523.00 | 523.00 | -0.53% | 59 |
| Jul 28, 2026 | 522.80 | 525.80 | 521.40 | 525.80 | 525.80 | 0.77% | 27 |
| Jul 27, 2026 | 513.80 | 521.80 | 508.20 | 521.80 | 521.80 | 2.43% | 5 |
| Jul 24, 2026 | 510.20 | 510.20 | 502.40 | 509.40 | 509.40 | 0.71% | 189 |
| Jul 23, 2026 | 495.60 | 505.80 | 495.60 | 505.80 | 505.80 | 0.48% | 42 |
| Jul 22, 2026 | 505.80 | 508.60 | 502.60 | 503.40 | 503.40 | 0.16% | 21 |
| Jul 21, 2026 | 512.00 | 512.00 | 501.80 | 502.60 | 502.60 | -2.75% | 43 |
| Jul 20, 2026 | 515.80 | 519.80 | 511.80 | 516.80 | 516.80 | - | - |
| Jul 17, 2026 | 514.00 | 518.20 | 509.00 | 516.80 | 516.80 | 0.98% | 42 |
| Jul 16, 2026 | 505.80 | 511.80 | 505.80 | 511.80 | 511.80 | 0.83% | 7 |
| Jul 15, 2026 | 507.60 | 509.80 | 500.00 | 507.60 | 507.60 | -0.98% | 100 |
| Jul 14, 2026 | 511.20 | 512.60 | 507.00 | 512.60 | 512.60 | 0.47% | 47 |
| Jul 13, 2026 | 507.20 | 510.20 | 507.20 | 510.20 | 510.20 | 1.03% | 1 |