Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV) Price History
Daily open, high, low, close and volume for Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €525.80 | €525.80 | €523.20 | €524.60 | 23 |
| 2026-10-08 | €518.20 | €520.00 | €516.80 | €519.80 | 50 |
| 2026-10-07 | €511.40 | €517.40 | €511.40 | €517.40 | 69 |
| 2026-10-06 | €512.80 | €512.80 | €508.20 | €512.00 | 51 |
| 2026-10-05 | €508.40 | €512.20 | €508.00 | €509.80 | 35 |
| 2026-10-02 | €496.30 | €509.40 | €496.30 | €509.20 | 101 |
| 2026-10-01 | €495.10 | €500.40 | €493.90 | €500.00 | 243 |
| 2026-09-30 | €511.20 | €511.20 | €502.60 | €503.60 | 52 |
| 2026-09-29 | €512.20 | €512.20 | €506.40 | €507.40 | 73 |
| 2026-09-28 | €513.20 | €515.00 | €513.00 | €515.00 | 53 |
| 2026-09-25 | €513.40 | €514.80 | €509.20 | €509.40 | 70 |
| 2026-09-24 | €504.60 | €513.80 | €499.20 | €513.80 | 54 |
| 2026-09-23 | €503.40 | €507.80 | €501.80 | €504.60 | 52 |
| 2026-09-22 | €507.40 | €507.80 | €503.00 | €503.00 | 11 |
| 2026-09-21 | €504.40 | €510.00 | €504.40 | €509.80 | 26 |
| 2026-09-18 | €506.80 | €507.80 | €505.40 | €506.40 | 31 |
| 2026-09-17 | €512.00 | €515.20 | €510.40 | €510.40 | 42 |
| 2026-09-16 | €512.40 | €513.40 | €511.00 | €512.40 | 32 |
| 2026-09-15 | €509.20 | €513.80 | €508.60 | €513.40 | 52 |
| 2026-09-14 | €508.00 | €511.40 | €507.60 | €509.60 | 63 |
| 2026-09-11 | €504.20 | €508.00 | €504.20 | €504.80 | 0 |
| 2026-09-10 | €500.80 | €505.20 | €500.80 | €505.20 | 11 |
| 2026-09-09 | €499.60 | €499.60 | €492.10 | €496.00 | 155 |
| 2026-09-08 | €512.40 | €512.80 | €500.60 | €501.80 | 179 |
| 2026-09-07 | €523.40 | €523.40 | €512.20 | €512.20 | 73 |
| 2026-09-04 | €525.80 | €529.60 | €525.20 | €528.60 | 31 |
| 2026-09-03 | €525.60 | €529.20 | €525.60 | €529.20 | 0 |
| 2026-09-02 | €525.20 | €526.80 | €522.40 | €522.40 | 30 |
| 2026-09-01 | €520.40 | €525.00 | €520.20 | €524.60 | 38 |
| 2026-08-31 | €518.20 | €520.40 | €517.80 | €517.80 | 20 |
| 2026-08-28 | €519.40 | €519.40 | €514.60 | €518.80 | 44 |
| 2026-08-27 | €515.40 | €517.00 | €513.40 | €514.80 | 45 |
| 2026-08-26 | €516.60 | €519.00 | €516.40 | €516.80 | 31 |
| 2026-08-25 | €516.40 | €519.60 | €516.40 | €518.40 | 0 |
| 2026-08-24 | €519.20 | €519.20 | €513.00 | €518.60 | 4 |
| 2026-08-21 | €513.20 | €517.60 | €513.20 | €517.60 | 0 |
| 2026-08-20 | €513.80 | €513.80 | €510.20 | €513.80 | 1 |
| 2026-08-19 | €523.20 | €523.20 | €514.80 | €514.80 | 14 |
| 2026-08-18 | €517.20 | €524.40 | €517.20 | €524.40 | 11 |
| 2026-08-17 | €514.00 | €517.80 | €514.00 | €517.00 | 21 |
| 2026-08-14 | €514.00 | €519.80 | €514.00 | €517.60 | 0 |
| 2026-08-13 | €518.40 | €518.40 | €509.60 | €509.60 | 0 |
| 2026-08-12 | €512.20 | €514.40 | €511.40 | €513.40 | 0 |
| 2026-08-11 | €517.40 | €517.40 | €511.60 | €513.00 | 34 |
| 2026-08-10 | €509.20 | €516.40 | €508.60 | €515.40 | 20 |
| 2026-08-07 | €511.20 | €515.40 | €503.40 | €514.60 | 69 |
| 2026-08-06 | €516.60 | €523.60 | €516.20 | €523.20 | 56 |
| 2026-08-05 | €516.00 | €519.80 | €516.00 | €516.40 | 41 |
| 2026-08-04 | €521.00 | €521.00 | €515.20 | €515.20 | 0 |
| 2026-08-03 | €519.80 | €523.80 | €519.80 | €522.20 | 0 |
| 2026-07-31 | €522.20 | €522.40 | €517.40 | €521.40 | 21 |
| 2026-07-30 | €525.60 | €526.20 | €520.00 | €520.00 | 21 |
| 2026-07-29 | €522.80 | €532.00 | €520.00 | €523.00 | 59 |
| 2026-07-28 | €522.80 | €525.80 | €521.40 | €525.80 | 27 |
| 2026-07-27 | €513.80 | €521.80 | €508.20 | €521.80 | 5 |
| 2026-07-24 | €510.20 | €510.20 | €502.40 | €509.40 | 189 |
| 2026-07-23 | €495.60 | €505.80 | €495.60 | €505.80 | 42 |
| 2026-07-22 | €505.80 | €508.60 | €502.60 | €503.40 | 21 |
| 2026-07-21 | €512.00 | €512.00 | €501.80 | €502.60 | 43 |
| 2026-07-20 | €515.80 | €519.80 | €511.80 | €516.80 | 0 |
| 2026-07-17 | €514.00 | €518.20 | €509.00 | €516.80 | 42 |
| 2026-07-16 | €505.80 | €511.80 | €505.80 | €511.80 | 7 |
| 2026-07-15 | €507.60 | €509.80 | €500.00 | €507.60 | 100 |
| 2026-07-14 | €511.20 | €512.60 | €507.00 | €512.60 | 47 |
| 2026-07-13 | €507.20 | €510.20 | €507.20 | €510.20 | 1 |
| 2026-07-10 | €500.80 | €506.00 | €500.80 | €505.00 | 0 |
| 2026-07-09 | €504.20 | €504.20 | €500.00 | €500.20 | 100 |
| 2026-07-08 | €502.40 | €506.60 | €499.80 | €505.40 | 33 |
| 2026-07-07 | €501.80 | €509.20 | €501.80 | €509.20 | 42 |
| 2026-07-06 | €498.90 | €500.40 | €496.50 | €496.50 | 21 |
| 2026-07-03 | €499.40 | €499.40 | €493.30 | €497.20 | 60 |
| 2026-07-02 | €493.30 | €500.20 | €493.30 | €500.20 | 20 |
| 2026-07-01 | €486.90 | €490.40 | €485.70 | €490.40 | 0 |
| 2026-06-30 | €486.10 | €488.20 | €485.10 | €488.20 | 53 |
| 2026-06-29 | €478.90 | €489.00 | €477.10 | €485.10 | 37 |
| 2026-06-26 | €473.10 | €478.10 | €473.10 | €478.10 | 23 |
| 2026-06-25 | €478.30 | €481.00 | €477.10 | €479.80 | 0 |
| 2026-06-24 | €475.00 | €479.70 | €472.90 | €479.70 | 0 |
| 2026-06-23 | €473.30 | €475.20 | €470.00 | €475.20 | 73 |
| 2026-06-22 | €470.40 | €476.00 | €468.70 | €476.00 | 0 |
| 2026-06-19 | €465.60 | €476.40 | €465.60 | €471.20 | 54 |
| 2026-06-18 | €465.10 | €466.60 | €463.20 | €465.90 | 20 |
| 2026-06-17 | €465.60 | €465.60 | €460.70 | €463.10 | 0 |
| 2026-06-16 | €465.30 | €468.90 | €465.30 | €468.90 | 1 |
| 2026-06-15 | €461.30 | €463.00 | €450.10 | €463.00 | 230 |
| 2026-06-12 | €462.00 | €464.10 | €459.10 | €459.10 | 5 |
| 2026-06-11 | €459.30 | €463.40 | €459.30 | €461.20 | 2 |
| 2026-06-10 | €457.40 | €460.80 | €456.00 | €460.80 | 18 |
| 2026-06-09 | €451.10 | €456.00 | €451.10 | €456.00 | 46 |
| 2026-06-08 | €449.20 | €449.20 | €447.60 | €447.90 | 15 |
| 2026-06-05 | €443.80 | €449.40 | €443.80 | €448.80 | 29 |
| 2026-06-04 | €438.60 | €444.80 | €438.60 | €440.40 | 4 |
| 2026-06-03 | €441.10 | €442.90 | €438.80 | €438.80 | 28 |
| 2026-06-02 | €441.00 | €444.60 | €438.20 | €442.50 | 69 |
| 2026-06-01 | €448.60 | €457.10 | €446.00 | €446.00 | 147 |
| 2026-05-29 | €457.50 | €458.40 | €452.70 | €453.00 | 57 |
| 2026-05-28 | €465.30 | €465.30 | €457.00 | €457.00 | 117 |
| 2026-05-27 | €472.40 | €473.30 | €467.70 | €467.70 | 43 |
| 2026-05-26 | €474.90 | €476.60 | €470.80 | €473.90 | 61 |
| 2026-05-25 | €473.70 | €475.90 | €473.50 | €474.30 | 0 |
| 2026-05-22 | €476.70 | €476.70 | €468.70 | €468.70 | 65 |
| 2026-05-21 | €484.70 | €486.40 | €475.10 | €475.10 | 158 |
| 2026-05-20 | €479.90 | €485.50 | €479.90 | €485.50 | 71 |
| 2026-05-19 | €485.90 | €486.30 | €483.20 | €484.60 | 197 |
| 2026-05-18 | €473.40 | €496.00 | €473.40 | €484.20 | 304 |
| 2026-05-15 | €473.30 | €483.20 | €471.50 | €471.60 | 64 |
| 2026-05-14 | €464.10 | €467.70 | €463.70 | €467.30 | 48 |
| 2026-05-13 | €471.50 | €471.50 | €462.00 | €462.00 | 256 |
| 2026-05-12 | €477.40 | €479.10 | €463.10 | €470.30 | 415 |
| 2026-05-11 | €496.00 | €501.20 | €496.00 | €501.20 | 57 |
| 2026-05-08 | €507.60 | €507.60 | €502.00 | €502.00 | 9 |
| 2026-05-07 | €516.20 | €516.20 | €510.80 | €511.60 | 45 |
| 2026-05-06 | €516.00 | €525.20 | €516.00 | €524.20 | 9 |
| 2026-05-05 | €507.20 | €512.00 | €506.40 | €509.80 | 12 |
| 2026-05-04 | €508.40 | €509.60 | €505.80 | €509.60 | 8 |
| 2026-04-30 | €506.00 | €510.00 | €506.00 | €509.40 | 23 |
| 2026-04-29 | €541.00 | €541.00 | €527.20 | €527.20 | 0 |
| 2026-04-28 | €543.20 | €547.00 | €542.20 | €545.20 | 3 |
| 2026-04-27 | €549.00 | €549.00 | €538.40 | €541.00 | 0 |
| 2026-04-24 | €552.00 | €553.80 | €550.60 | €551.60 | 0 |
| 2026-04-23 | €560.40 | €560.40 | €550.00 | €556.60 | 19 |
| 2026-04-22 | €568.60 | €571.60 | €558.80 | €558.80 | 20 |
| 2026-04-21 | €567.00 | €571.80 | €566.00 | €568.00 | 19 |
| 2026-04-20 | €562.80 | €568.40 | €562.80 | €567.80 | 40 |
| 2026-04-17 | €560.80 | €565.20 | €560.80 | €565.20 | 1 |
| 2026-04-16 | €560.60 | €564.00 | €560.20 | €562.20 | 30 |
| 2026-04-15 | €563.20 | €563.20 | €558.20 | €563.00 | 0 |
| 2026-04-14 | €554.00 | €560.80 | €553.80 | €560.80 | 0 |
| 2026-04-13 | €549.60 | €552.60 | €548.80 | €552.60 | 7 |
| 2026-04-10 | €557.00 | €557.00 | €551.20 | €551.20 | 0 |
| 2026-04-09 | €556.60 | €556.60 | €550.80 | €553.40 | 0 |
| 2026-04-08 | €558.60 | €558.60 | €543.00 | €552.60 | 44 |
| 2026-04-07 | €546.80 | €565.00 | €546.80 | €548.60 | 257 |
| 2026-04-02 | €540.60 | €546.00 | €539.60 | €546.00 | 0 |
| 2026-04-01 | €545.00 | €547.60 | €540.20 | €541.20 | 66 |
| 2026-03-31 | €537.80 | €540.60 | €537.80 | €538.60 | 0 |
| 2026-03-30 | €523.20 | €535.80 | €523.20 | €535.80 | 0 |
| 2026-03-27 | €522.40 | €524.00 | €521.20 | €524.00 | 0 |
| 2026-03-26 | €523.00 | €523.00 | €517.80 | €520.40 | 0 |
| 2026-03-25 | €526.60 | €526.60 | €523.60 | €523.60 | 2 |
| 2026-03-24 | €525.00 | €525.00 | €518.80 | €519.80 | 0 |
| 2026-03-23 | €513.40 | €524.60 | €511.20 | €519.80 | 106 |
| 2026-03-20 | €533.20 | €533.20 | €522.00 | €522.00 | 38 |
| 2026-03-19 | €536.60 | €538.20 | €530.00 | €530.40 | 3 |
| 2026-03-18 | €550.80 | €550.80 | €540.00 | €540.00 | 0 |
| 2026-03-17 | €541.00 | €552.80 | €541.00 | €552.80 | 2 |
| 2026-03-16 | €547.20 | €547.20 | €535.00 | €540.60 | 9 |
| 2026-03-13 | €532.20 | €539.00 | €532.20 | €537.20 | 0 |
| 2026-03-12 | €525.80 | €534.60 | €525.20 | €534.60 | 0 |
| 2026-03-11 | €525.60 | €530.00 | €525.60 | €526.80 | 1 |
| 2026-03-10 | €532.40 | €532.40 | €530.80 | €531.60 | 10 |
| 2026-03-09 | €519.80 | €527.80 | €519.80 | €524.00 | 39 |
| 2026-03-06 | €532.20 | €532.20 | €522.00 | €524.80 | 43 |
| 2026-03-05 | €530.60 | €534.20 | €529.00 | €529.00 | 1 |
| 2026-03-04 | €531.00 | €536.80 | €531.00 | €534.40 | 112 |
| 2026-03-03 | €543.00 | €543.00 | €525.00 | €525.00 | 54 |
| 2026-03-02 | €547.60 | €556.60 | €542.80 | €551.20 | 147 |
| 2026-02-27 | €551.20 | €557.40 | €550.60 | €557.40 | 54 |
| 2026-02-26 | €534.60 | €548.20 | €534.60 | €548.20 | 160 |
| 2026-02-25 | €550.80 | €557.20 | €550.80 | €553.80 | 56 |
| 2026-02-24 | €540.80 | €551.20 | €540.80 | €548.80 | 0 |
| 2026-02-23 | €542.40 | €546.40 | €542.40 | €543.00 | 0 |
| 2026-02-20 | €538.00 | €541.40 | €537.40 | €541.40 | 23 |
| 2026-02-19 | €534.80 | €536.40 | €532.20 | €536.40 | 18 |
| 2026-02-18 | €538.00 | €538.60 | €531.60 | €532.40 | 40 |
| 2026-02-17 | €533.00 | €539.20 | €533.00 | €538.40 | 18 |
| 2026-02-16 | €533.80 | €535.60 | €531.20 | €535.60 | 12 |
| 2026-02-13 | €542.00 | €542.00 | €531.40 | €531.40 | 10 |
| 2026-02-12 | €535.60 | €541.80 | €535.60 | €541.40 | 0 |
| 2026-02-11 | €528.60 | €534.20 | €528.60 | €534.20 | 0 |
| 2026-02-10 | €526.20 | €529.60 | €526.20 | €527.40 | 0 |
| 2026-02-09 | €533.80 | €533.80 | €529.80 | €532.80 | 18 |
| 2026-02-06 | €530.40 | €532.60 | €528.00 | €532.60 | 0 |
| 2026-02-05 | €525.00 | €527.80 | €525.00 | €526.20 | 60 |
| 2026-02-04 | €521.20 | €529.20 | €521.20 | €526.20 | 23 |
| 2026-02-03 | €517.20 | €518.20 | €514.60 | €516.60 | 0 |
| 2026-02-02 | €517.00 | €518.80 | €517.00 | €517.00 | 0 |
| 2026-01-30 | €511.40 | €516.40 | €511.40 | €512.40 | 18 |
| 2026-01-29 | €508.20 | €510.80 | €508.20 | €510.60 | 0 |
| 2026-01-28 | €509.40 | €509.40 | €505.60 | €505.60 | 0 |
| 2026-01-27 | €507.20 | €514.00 | €507.20 | €511.20 | 6 |
| 2026-01-26 | €509.80 | €509.80 | €505.20 | €506.80 | 0 |
| 2026-01-23 | €510.80 | €512.20 | €507.40 | €507.40 | 38 |
| 2026-01-22 | €514.60 | €516.40 | €509.40 | €509.40 | 18 |
| 2026-01-21 | €518.40 | €518.40 | €511.60 | €511.60 | 38 |
| 2026-01-20 | €522.80 | €526.40 | €519.60 | €523.00 | 5 |
| 2026-01-19 | €524.40 | €525.20 | €523.80 | €525.20 | 0 |
| 2026-01-16 | €523.00 | €526.20 | €522.40 | €526.20 | 22 |
| 2026-01-15 | €526.20 | €527.20 | €521.80 | €524.00 | 25 |
| 2026-01-14 | €516.80 | €526.40 | €511.80 | €526.40 | 105 |
| 2026-01-13 | €520.80 | €523.00 | €520.40 | €520.80 | 28 |
| 2026-01-12 | €525.80 | €527.00 | €524.60 | €525.00 | 8 |
| 2026-01-09 | €528.20 | €528.20 | €523.60 | €526.20 | 0 |
| 2026-01-08 | €532.00 | €532.00 | €525.40 | €531.80 | 28 |
| 2026-01-07 | €533.20 | €533.20 | €523.00 | €523.00 | 18 |
| 2026-01-06 | €537.40 | €538.40 | €534.20 | €538.40 | 5 |
| 2026-01-05 | €535.00 | €535.00 | €526.60 | €526.60 | 0 |
| 2026-01-02 | €562.00 | €562.00 | €550.40 | €552.80 | 51 |
| 2025-12-30 | €560.20 | €563.40 | €560.20 | €563.40 | 0 |
| 2025-12-29 | €564.00 | €564.00 | €559.60 | €561.00 | 0 |
| 2025-12-23 | €561.00 | €562.40 | €561.00 | €561.60 | 1 |
| 2025-12-22 | €555.80 | €560.00 | €555.80 | €560.00 | 1 |
| 2025-12-19 | €551.80 | €556.20 | €551.80 | €556.20 | 0 |
| 2025-12-18 | €544.60 | €549.60 | €544.60 | €548.80 | 6 |
| 2025-12-17 | €559.00 | €559.00 | €549.80 | €549.80 | 2 |
| 2025-12-16 | €558.60 | €560.60 | €557.20 | €557.80 | 1 |
| 2025-12-15 | €561.80 | €561.80 | €555.20 | €555.20 | 11 |
| 2025-12-12 | €561.40 | €563.20 | €552.80 | €558.60 | 119 |
| 2025-12-11 | €553.40 | €560.00 | €553.40 | €558.40 | 19 |
| 2025-12-10 | €537.20 | €545.40 | €535.40 | €545.40 | 57 |
| 2025-12-09 | €535.60 | €541.20 | €535.60 | €541.20 | 0 |
| 2025-12-08 | €531.60 | €535.60 | €531.60 | €534.20 | 0 |
| 2025-12-05 | €529.20 | €533.00 | €528.40 | €533.00 | 77 |
| 2025-12-04 | €535.00 | €536.60 | €535.00 | €535.20 | 0 |
| 2025-12-03 | €534.20 | €535.00 | €531.80 | €531.80 | 57 |
| 2025-12-02 | €540.40 | €540.40 | €538.40 | €538.40 | 0 |
| 2025-12-01 | €543.80 | €543.80 | €539.40 | €540.60 | 22 |
| 2025-11-28 | €542.60 | €544.00 | €541.40 | €544.00 | 0 |
| 2025-11-27 | €541.00 | €544.40 | €541.00 | €544.40 | 0 |
| 2025-11-26 | €541.60 | €543.60 | €540.40 | €542.80 | 0 |
| 2025-11-25 | €530.40 | €540.40 | €530.40 | €540.40 | 57 |
| 2025-11-24 | €533.00 | €533.00 | €529.20 | €533.00 | 19 |
| 2025-11-21 | €530.20 | €535.00 | €530.20 | €535.00 | 19 |
| 2025-11-20 | €531.40 | €532.60 | €531.20 | €531.40 | 1 |
| 2025-11-19 | €535.20 | €535.20 | €531.20 | €532.00 | 0 |
| 2025-11-18 | €534.40 | €537.00 | €531.60 | €533.20 | 58 |
| 2025-11-17 | €545.40 | €545.40 | €539.80 | €540.00 | 11 |
| 2025-11-14 | €551.60 | €551.60 | €547.00 | €549.00 | 19 |
| 2025-11-13 | €553.20 | €554.60 | €552.40 | €552.40 | 19 |
| 2025-11-12 | €548.00 | €552.20 | €547.00 | €547.00 | 38 |
| 2025-11-11 | €530.00 | €545.00 | €530.00 | €545.00 | 98 |
| 2025-11-10 | €540.60 | €545.00 | €540.40 | €545.00 | 0 |
| 2025-11-07 | €541.80 | €541.80 | €534.00 | €534.60 | 100 |
| 2025-11-06 | €541.80 | €541.80 | €535.80 | €540.00 | 39 |
| 2025-11-05 | €539.40 | €545.00 | €539.40 | €545.00 | 0 |
| 2025-11-04 | €527.80 | €537.80 | €527.80 | €537.80 | 0 |
| 2025-11-03 | €537.40 | €537.40 | €534.80 | €534.80 | 19 |
| 2025-10-31 | €544.20 | €544.20 | €531.80 | €536.00 | 1 |
| 2025-10-30 | €547.20 | €548.60 | €541.00 | €548.60 | 0 |
| 2025-10-29 | €544.20 | €545.80 | €544.20 | €545.80 | 0 |
| 2025-10-28 | €554.40 | €554.40 | €547.20 | €548.20 | 0 |
| 2025-10-27 | €551.60 | €552.40 | €550.60 | €552.20 | 0 |
| 2025-10-24 | €548.20 | €550.40 | €546.20 | €550.40 | 19 |
| 2025-10-23 | €548.20 | €550.60 | €548.00 | €548.00 | 0 |
| 2025-10-22 | €548.20 | €549.00 | €547.40 | €549.00 | 1 |
| 2025-10-21 | €546.80 | €548.20 | €546.40 | €548.20 | 0 |
| 2025-10-20 | €547.20 | €547.20 | €543.00 | €545.60 | 0 |
| 2025-10-17 | €538.80 | €542.60 | €538.80 | €542.60 | 1 |
| 2025-10-16 | €576.60 | €576.60 | €554.40 | €554.40 | 21 |
| 2025-10-15 | €569.80 | €574.00 | €565.60 | €565.60 | 11 |
| 2025-10-14 | €560.00 | €568.80 | €560.00 | €568.80 | 0 |
| 2025-10-13 | €565.80 | €566.40 | €562.40 | €563.00 | 3 |
| 2025-10-10 | €571.20 | €571.20 | €565.00 | €565.00 | 80 |
| 2025-10-09 | €574.80 | €574.80 | €568.20 | €568.40 | 19 |