Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria · Delayed Price · Currency is EUR 475.00
-4.80 (-1.00%)
At close: Jun 26, 2026
VIE:MUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 473.10 | 478.10 | 473.10 | 478.10 | 478.10 | -0.35% | 23 |
| Jun 25, 2026 | 478.30 | 481.00 | 477.10 | 479.80 | 479.80 | 0.02% | - |
| Jun 24, 2026 | 475.00 | 479.70 | 472.90 | 479.70 | 479.70 | 0.95% | - |
| Jun 23, 2026 | 473.30 | 475.20 | 470.00 | 475.20 | 475.20 | -0.17% | 73 |
| Jun 22, 2026 | 470.40 | 476.00 | 468.70 | 476.00 | 476.00 | 1.02% | - |
| Jun 19, 2026 | 465.60 | 476.40 | 465.60 | 471.20 | 471.20 | 1.14% | 54 |
| Jun 18, 2026 | 465.10 | 466.60 | 463.20 | 465.90 | 465.90 | 0.60% | 20 |
| Jun 17, 2026 | 465.60 | 465.60 | 460.70 | 463.10 | 463.10 | -1.24% | - |
| Jun 16, 2026 | 465.30 | 468.90 | 465.30 | 468.90 | 468.90 | 1.27% | 1 |
| Jun 15, 2026 | 461.30 | 463.00 | 450.10 | 463.00 | 463.00 | 0.85% | 230 |
| Jun 12, 2026 | 462.00 | 464.10 | 459.10 | 459.10 | 459.10 | -0.46% | 5 |
| Jun 11, 2026 | 459.30 | 463.40 | 459.30 | 461.20 | 461.20 | 0.09% | 2 |
| Jun 10, 2026 | 457.40 | 460.80 | 456.00 | 460.80 | 460.80 | 1.05% | 18 |
| Jun 9, 2026 | 451.10 | 456.00 | 451.10 | 456.00 | 456.00 | 1.81% | 46 |
| Jun 8, 2026 | 449.20 | 449.20 | 447.60 | 447.90 | 447.90 | -0.20% | 15 |
| Jun 5, 2026 | 443.80 | 449.40 | 443.80 | 448.80 | 448.80 | 1.91% | 29 |
| Jun 4, 2026 | 438.60 | 444.80 | 438.60 | 440.40 | 440.40 | 0.36% | 4 |
| Jun 3, 2026 | 441.10 | 442.90 | 438.80 | 438.80 | 438.80 | -0.84% | 28 |
| Jun 2, 2026 | 441.00 | 444.60 | 438.20 | 442.50 | 442.50 | -0.78% | 69 |
| Jun 1, 2026 | 448.60 | 457.10 | 446.00 | 446.00 | 446.00 | -1.55% | 147 |
| May 29, 2026 | 457.50 | 458.40 | 452.70 | 453.00 | 453.00 | -0.88% | 57 |
| May 28, 2026 | 465.30 | 465.30 | 457.00 | 457.00 | 457.00 | -2.29% | 117 |
| May 27, 2026 | 472.40 | 473.30 | 467.70 | 467.70 | 467.70 | -1.31% | 43 |
| May 26, 2026 | 474.90 | 476.60 | 470.80 | 473.90 | 473.90 | -0.08% | 61 |
| May 25, 2026 | 473.70 | 475.90 | 473.50 | 474.30 | 474.30 | 1.19% | - |
| May 22, 2026 | 476.70 | 476.70 | 468.70 | 468.70 | 468.70 | -1.35% | 65 |
| May 21, 2026 | 484.70 | 486.40 | 475.10 | 475.10 | 475.10 | -2.14% | 158 |
| May 20, 2026 | 479.90 | 485.50 | 479.90 | 485.50 | 485.50 | 0.19% | 71 |
| May 19, 2026 | 485.90 | 486.30 | 483.20 | 484.60 | 484.60 | 0.08% | 197 |
| May 18, 2026 | 473.40 | 496.00 | 473.40 | 484.20 | 484.20 | 2.67% | 304 |
| May 15, 2026 | 473.30 | 483.20 | 471.50 | 471.60 | 471.60 | 0.92% | 64 |
| May 14, 2026 | 464.10 | 467.70 | 463.70 | 467.30 | 467.30 | 1.15% | 48 |
| May 13, 2026 | 471.50 | 471.50 | 462.00 | 462.00 | 462.00 | -1.76% | 256 |
| May 12, 2026 | 477.40 | 479.10 | 463.10 | 470.30 | 470.30 | -6.17% | 415 |
| May 11, 2026 | 496.00 | 501.20 | 496.00 | 501.20 | 501.20 | -0.16% | 57 |
| May 8, 2026 | 507.60 | 507.60 | 502.00 | 502.00 | 502.00 | -1.88% | 9 |
| May 7, 2026 | 516.20 | 516.20 | 510.80 | 511.60 | 511.60 | -2.40% | 45 |
| May 6, 2026 | 516.00 | 525.20 | 516.00 | 524.20 | 524.20 | 2.82% | 9 |
| May 5, 2026 | 507.20 | 512.00 | 506.40 | 509.80 | 509.80 | 0.04% | 12 |
| May 4, 2026 | 508.40 | 509.60 | 505.80 | 509.60 | 509.60 | 0.04% | 8 |
| Apr 30, 2026 | 506.00 | 510.00 | 506.00 | 509.40 | 509.40 | 1.23% | 23 |
| Apr 29, 2026 | 541.00 | 541.00 | 527.20 | 527.20 | 503.20 | -3.30% | - |
| Apr 28, 2026 | 543.20 | 547.00 | 542.20 | 545.20 | 520.38 | 0.78% | 3 |
| Apr 27, 2026 | 549.00 | 549.00 | 538.40 | 541.00 | 516.37 | -1.92% | - |
| Apr 24, 2026 | 552.00 | 553.80 | 550.60 | 551.60 | 526.49 | -0.90% | - |
| Apr 23, 2026 | 560.40 | 560.40 | 550.00 | 556.60 | 531.26 | -0.39% | 19 |
| Apr 22, 2026 | 568.60 | 571.60 | 558.80 | 558.80 | 533.36 | -1.62% | 20 |
| Apr 21, 2026 | 567.00 | 571.80 | 566.00 | 568.00 | 542.14 | 0.04% | 19 |
| Apr 20, 2026 | 562.80 | 568.40 | 562.80 | 567.80 | 541.95 | 0.46% | 40 |
| Apr 17, 2026 | 560.80 | 565.20 | 560.80 | 565.20 | 539.47 | 0.53% | 1 |