Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (VIE:MUV)
Austria · Delayed Price · Currency is EUR 442.50
-3.50 (-0.78%)
At close: Jun 2, 2026
VIE:MUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 560.60 | 564.00 | 560.20 | 562.20 | 536.61 | -0.14% | 30 |
| Apr 15, 2026 | 563.20 | 563.20 | 558.20 | 563.00 | 537.37 | 0.39% | - |
| Apr 14, 2026 | 554.00 | 560.80 | 553.80 | 560.80 | 535.27 | 1.48% | - |
| Apr 13, 2026 | 549.60 | 552.60 | 548.80 | 552.60 | 527.44 | 0.25% | 7 |
| Apr 10, 2026 | 557.00 | 557.00 | 551.20 | 551.20 | 526.11 | -0.40% | - |
| Apr 9, 2026 | 556.60 | 556.60 | 550.80 | 553.40 | 528.21 | 0.14% | - |
| Apr 8, 2026 | 558.60 | 558.60 | 543.00 | 552.60 | 527.44 | 0.73% | 44 |
| Apr 7, 2026 | 546.80 | 565.00 | 546.80 | 548.60 | 523.63 | 0.48% | 257 |
| Apr 2, 2026 | 540.60 | 546.00 | 539.60 | 546.00 | 521.14 | 0.89% | - |
| Apr 1, 2026 | 545.00 | 547.60 | 540.20 | 541.20 | 516.56 | 0.48% | 66 |
| Mar 31, 2026 | 537.80 | 540.60 | 537.80 | 538.60 | 514.08 | 0.52% | - |
| Mar 30, 2026 | 523.20 | 535.80 | 523.20 | 535.80 | 511.41 | 2.25% | - |
| Mar 27, 2026 | 522.40 | 524.00 | 521.20 | 524.00 | 500.15 | 0.69% | - |
| Mar 26, 2026 | 523.00 | 523.00 | 517.80 | 520.40 | 496.71 | -0.61% | - |
| Mar 25, 2026 | 526.60 | 526.60 | 523.60 | 523.60 | 499.76 | 0.73% | 2 |
| Mar 24, 2026 | 525.00 | 525.00 | 518.80 | 519.80 | 496.14 | - | - |
| Mar 23, 2026 | 513.40 | 524.60 | 511.20 | 519.80 | 496.14 | -0.42% | 106 |
| Mar 20, 2026 | 533.20 | 533.20 | 522.00 | 522.00 | 498.24 | -1.58% | 38 |