Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria · Delayed Price · Currency is EUR 515.40
-7.80 (-1.49%)
At close: Aug 7, 2026
VIE:MUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 500.80 | 506.00 | 500.80 | 505.00 | 505.00 | 0.96% | - |
| Jul 9, 2026 | 504.20 | 504.20 | 500.00 | 500.20 | 500.20 | -1.03% | 100 |
| Jul 8, 2026 | 502.40 | 506.60 | 499.80 | 505.40 | 505.40 | -0.75% | 33 |
| Jul 7, 2026 | 501.80 | 509.20 | 501.80 | 509.20 | 509.20 | 2.56% | 42 |
| Jul 6, 2026 | 498.90 | 500.40 | 496.50 | 496.50 | 496.50 | -0.14% | 21 |
| Jul 3, 2026 | 499.40 | 499.40 | 493.30 | 497.20 | 497.20 | -0.60% | 60 |
| Jul 2, 2026 | 493.30 | 500.20 | 493.30 | 500.20 | 500.20 | 2.00% | 20 |
| Jul 1, 2026 | 486.90 | 490.40 | 485.70 | 490.40 | 490.40 | 0.45% | - |
| Jun 30, 2026 | 486.10 | 488.20 | 485.10 | 488.20 | 488.20 | 0.64% | 53 |
| Jun 29, 2026 | 478.90 | 489.00 | 477.10 | 485.10 | 485.10 | 1.46% | 37 |
| 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 |