Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 412.40 | 415.00 | 409.40 | 415.00 | 415.00 | 327,548 |
| 18 Apr 2024 | 412.40 | 414.30 | 409.70 | 413.00 | 413.00 | 223,303 |
| 17 Apr 2024 | 412.00 | 416.30 | 409.10 | 409.10 | 409.10 | 272,721 |
| 16 Apr 2024 | 413.10 | 415.60 | 410.60 | 411.00 | 411.00 | 221,034 |
| 15 Apr 2024 | 418.60 | 422.30 | 416.80 | 419.20 | 419.20 | 180,082 |
| 12 Apr 2024 | 418.00 | 420.10 | 413.20 | 415.60 | 415.60 | 214,677 |
| 11 Apr 2024 | 419.20 | 419.40 | 412.80 | 416.10 | 416.10 | 200,995 |
| 10 Apr 2024 | 414.80 | 419.20 | 411.80 | 419.20 | 419.20 | 250,560 |
| 09 Apr 2024 | 425.20 | 426.00 | 412.40 | 413.60 | 413.60 | 285,556 |
| 08 Apr 2024 | 425.40 | 428.40 | 424.60 | 426.50 | 426.50 | 169,015 |
| 05 Apr 2024 | 434.00 | 435.30 | 421.00 | 424.40 | 424.40 | 463,828 |
| 04 Apr 2024 | 444.70 | 447.80 | 437.40 | 437.40 | 437.40 | 221,685 |
| 03 Apr 2024 | 451.80 | 452.60 | 443.80 | 445.10 | 445.10 | 237,685 |
| 02 Apr 2024 | 452.30 | 453.90 | 447.90 | 451.00 | 451.00 | 244,412 |
| 28 Mar 2024 | 447.80 | 453.20 | 446.20 | 452.30 | 452.30 | 267,041 |
| 27 Mar 2024 | 444.90 | 451.80 | 444.60 | 450.30 | 450.30 | 279,314 |
| 26 Mar 2024 | 438.00 | 444.70 | 437.20 | 443.80 | 443.80 | 243,942 |
| 25 Mar 2024 | 436.90 | 437.30 | 433.50 | 436.60 | 436.60 | 238,136 |
| 22 Mar 2024 | 443.90 | 443.90 | 435.20 | 436.50 | 436.50 | 310,765 |
| 21 Mar 2024 | 449.40 | 449.90 | 438.80 | 443.80 | 443.80 | 362,560 |
| 20 Mar 2024 | 454.10 | 454.10 | 446.00 | 448.00 | 448.00 | 384,759 |
| 19 Mar 2024 | 445.60 | 453.60 | 445.30 | 453.60 | 453.60 | 278,927 |
| 18 Mar 2024 | 444.00 | 447.10 | 442.10 | 445.80 | 445.80 | 241,062 |
| 15 Mar 2024 | 443.30 | 450.40 | 441.50 | 445.80 | 445.80 | 851,213 |
| 14 Mar 2024 | 440.50 | 442.20 | 438.50 | 442.20 | 442.20 | 245,443 |
| 13 Mar 2024 | 440.20 | 442.30 | 437.70 | 440.50 | 440.50 | 252,916 |
| 12 Mar 2024 | 439.00 | 440.00 | 433.80 | 440.00 | 440.00 | 257,593 |
| 11 Mar 2024 | 436.00 | 438.60 | 432.50 | 438.50 | 438.50 | 236,507 |
| 08 Mar 2024 | 437.00 | 440.30 | 436.80 | 439.40 | 439.40 | 237,976 |
| 07 Mar 2024 | 430.10 | 436.40 | 429.30 | 436.20 | 436.20 | 330,768 |
| 06 Mar 2024 | 432.50 | 432.50 | 429.10 | 430.70 | 430.70 | 283,584 |
| 05 Mar 2024 | 430.00 | 431.80 | 427.20 | 430.80 | 430.80 | 152,407 |
| 04 Mar 2024 | 427.00 | 430.00 | 426.30 | 429.70 | 429.70 | 212,680 |
| 01 Mar 2024 | 432.60 | 433.50 | 424.80 | 424.80 | 424.80 | 284,436 |
| 29 Feb 2024 | 424.80 | 434.40 | 424.60 | 430.40 | 430.40 | 509,479 |
| 28 Feb 2024 | 424.20 | 427.90 | 421.80 | 424.80 | 424.80 | 265,915 |
| 27 Feb 2024 | 430.00 | 430.30 | 415.70 | 421.60 | 421.60 | 399,098 |
| 26 Feb 2024 | 423.40 | 426.10 | 421.50 | 421.50 | 421.50 | 229,328 |
| 23 Feb 2024 | 420.00 | 424.90 | 418.50 | 423.40 | 423.40 | 221,107 |
| 22 Feb 2024 | 414.60 | 420.20 | 414.60 | 419.30 | 419.30 | 258,366 |
| 21 Feb 2024 | 412.50 | 415.50 | 411.00 | 413.10 | 413.10 | 144,452 |
| 20 Feb 2024 | 407.80 | 412.80 | 407.20 | 412.80 | 412.80 | 132,527 |
| 19 Feb 2024 | 408.80 | 410.90 | 407.40 | 407.40 | 407.40 | 166,487 |
| 16 Feb 2024 | 413.50 | 416.30 | 406.40 | 408.70 | 408.70 | 284,413 |
| 15 Feb 2024 | 411.00 | 413.40 | 409.70 | 413.40 | 413.40 | 199,399 |
| 14 Feb 2024 | 410.90 | 414.00 | 409.10 | 409.90 | 409.90 | 207,117 |
| 13 Feb 2024 | 406.40 | 412.90 | 406.40 | 410.60 | 410.60 | 327,385 |
| 12 Feb 2024 | 401.00 | 406.30 | 399.40 | 406.30 | 406.30 | 191,940 |
| 09 Feb 2024 | 400.90 | 401.60 | 396.90 | 400.70 | 400.70 | 247,729 |
| 08 Feb 2024 | 401.60 | 402.30 | 397.50 | 400.80 | 400.80 | 202,696 |
| 07 Feb 2024 | 398.10 | 402.00 | 396.10 | 401.00 | 401.00 | 233,508 |
| 06 Feb 2024 | 395.90 | 399.10 | 394.30 | 397.50 | 397.50 | 221,082 |
| 05 Feb 2024 | 391.10 | 394.80 | 390.30 | 394.70 | 394.70 | 210,199 |
| 02 Feb 2024 | 393.70 | 393.70 | 389.00 | 390.90 | 390.90 | 210,925 |
| 01 Feb 2024 | 391.20 | 394.90 | 389.90 | 391.80 | 391.80 | 232,736 |
| 31 Jan 2024 | 396.60 | 398.20 | 392.80 | 394.20 | 394.20 | 336,660 |
| 30 Jan 2024 | 396.00 | 398.00 | 393.60 | 393.60 | 393.60 | 264,354 |
| 29 Jan 2024 | 396.30 | 398.80 | 394.50 | 395.50 | 395.50 | 187,531 |
| 26 Jan 2024 | 395.60 | 399.00 | 395.20 | 396.30 | 396.30 | 244,355 |
| 25 Jan 2024 | 398.00 | 400.30 | 395.90 | 396.00 | 396.00 | 273,197 |
| 24 Jan 2024 | 390.60 | 396.60 | 388.90 | 396.40 | 396.40 | 282,559 |
| 23 Jan 2024 | 399.20 | 399.20 | 392.50 | 393.00 | 393.00 | 275,975 |
| 22 Jan 2024 | 396.20 | 398.70 | 393.50 | 398.40 | 398.40 | 250,230 |
| 19 Jan 2024 | 394.70 | 396.50 | 393.10 | 393.50 | 393.50 | 332,735 |
| 18 Jan 2024 | 391.90 | 394.50 | 390.00 | 393.50 | 393.50 | 285,117 |
| 17 Jan 2024 | 385.70 | 393.60 | 384.00 | 392.80 | 392.80 | 414,884 |
| 16 Jan 2024 | 382.40 | 383.00 | 377.10 | 382.80 | 382.80 | 288,501 |
| 15 Jan 2024 | 383.30 | 385.60 | 381.90 | 385.00 | 385.00 | 225,491 |
| 12 Jan 2024 | 376.10 | 382.70 | 376.10 | 381.50 | 381.50 | 277,345 |
| 11 Jan 2024 | 380.40 | 383.70 | 374.10 | 374.30 | 374.30 | 249,004 |
| 10 Jan 2024 | 376.60 | 379.60 | 375.30 | 379.60 | 379.60 | 193,185 |
| 09 Jan 2024 | 383.20 | 383.80 | 374.30 | 376.80 | 376.80 | 263,138 |
| 08 Jan 2024 | 383.60 | 385.40 | 382.70 | 383.00 | 383.00 | 181,073 |
| 05 Jan 2024 | 382.80 | 385.40 | 381.10 | 384.60 | 384.60 | 213,738 |
| 04 Jan 2024 | 381.30 | 384.00 | 380.90 | 384.00 | 384.00 | 261,766 |
| 03 Jan 2024 | 380.10 | 383.70 | 379.80 | 381.00 | 381.00 | 266,440 |
| 02 Jan 2024 | 377.60 | 382.20 | 375.60 | 377.80 | 377.80 | 244,017 |
| 29 Dec 2023 | 376.90 | 378.00 | 375.10 | 375.10 | 375.10 | 164,022 |
| 28 Dec 2023 | 379.10 | 380.10 | 376.80 | 376.80 | 376.80 | 182,689 |
| 27 Dec 2023 | 381.30 | 382.00 | 378.50 | 378.50 | 378.50 | 169,185 |
| 22 Dec 2023 | 381.00 | 382.60 | 380.20 | 382.00 | 382.00 | 183,454 |
| 21 Dec 2023 | 382.10 | 383.40 | 378.60 | 379.20 | 379.20 | 196,293 |
| 20 Dec 2023 | 380.00 | 382.10 | 378.40 | 381.00 | 381.00 | 231,945 |
| 19 Dec 2023 | 377.90 | 380.60 | 373.70 | 379.80 | 379.80 | 295,789 |
| 18 Dec 2023 | 378.40 | 379.30 | 376.50 | 377.80 | 377.80 | 270,190 |
| 15 Dec 2023 | 383.00 | 383.00 | 374.40 | 376.10 | 376.10 | 934,300 |
| 14 Dec 2023 | 393.90 | 395.30 | 376.10 | 376.60 | 376.60 | 797,576 |
| 13 Dec 2023 | 397.10 | 400.40 | 394.80 | 399.40 | 399.40 | 233,998 |
| 12 Dec 2023 | 391.10 | 396.70 | 391.00 | 396.70 | 396.70 | 266,423 |
| 11 Dec 2023 | 392.00 | 393.10 | 390.40 | 393.00 | 393.00 | 239,799 |
| 08 Dec 2023 | 392.20 | 392.60 | 387.60 | 391.30 | 391.30 | 297,600 |
| 07 Dec 2023 | 393.50 | 395.20 | 391.30 | 391.30 | 391.30 | 218,766 |
| 06 Dec 2023 | 394.70 | 395.20 | 391.70 | 392.00 | 392.00 | 303,446 |
| 05 Dec 2023 | 393.00 | 393.80 | 389.20 | 393.50 | 393.50 | 258,604 |
| 04 Dec 2023 | 390.10 | 392.00 | 387.60 | 392.00 | 392.00 | 210,929 |
| 01 Dec 2023 | 393.20 | 393.80 | 390.90 | 392.00 | 392.00 | 225,002 |
| 30 Nov 2023 | 389.20 | 392.00 | 387.50 | 390.80 | 390.80 | 529,393 |
| 29 Nov 2023 | 388.60 | 389.60 | 384.00 | 387.50 | 387.50 | 247,526 |
| 28 Nov 2023 | 388.60 | 392.30 | 388.60 | 390.10 | 390.10 | 155,309 |
| 27 Nov 2023 | 390.90 | 391.20 | 386.90 | 390.10 | 390.10 | 158,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.