Canada markets closed

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
457.60-4.90 (-1.06%)
At close: 05:32PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024462.10462.10457.60457.60457.60-
Jun 13, 2024466.60466.60462.50462.50462.50-
Jun 12, 2024467.20467.80467.20467.80467.80-
Jun 11, 2024465.00465.00460.60460.60460.60-
Jun 10, 2024460.60460.60458.20460.40460.4047
Jun 07, 2024461.10461.10461.10461.10461.10-
Jun 06, 2024454.70462.80454.70462.80462.80-
Jun 05, 2024452.50457.20452.50457.20457.20-
Jun 04, 2024457.20457.20450.20450.20450.20-
Jun 03, 2024460.10460.10458.30458.30458.30-
May 31, 2024457.60458.50457.60458.50458.50-
May 30, 2024457.90457.90454.50454.50454.50-
May 29, 2024457.20457.20457.20457.20457.20-
May 28, 2024464.50464.50459.60459.60459.601
May 27, 2024464.20464.20463.10463.10463.10-
May 24, 2024452.00463.20452.00463.20463.2051
May 23, 2024462.50462.50456.30456.30456.30-
May 22, 2024461.40461.40460.30460.30460.301
May 21, 2024458.10461.60458.10461.60461.606
May 20, 2024459.00459.00457.80457.80457.80-
May 17, 2024455.50458.80455.50458.80458.80-
May 16, 2024448.40455.00448.40455.00455.00-
May 15, 2024448.30448.30446.00446.00446.0010
May 14, 2024446.60446.60446.40446.40446.40-
May 13, 2024456.80456.80448.40448.40448.402
May 10, 2024447.30453.20447.30453.20453.2023
May 09, 2024437.90441.60437.30441.60441.6054
May 08, 2024424.90432.70424.90432.70432.70-
May 07, 2024414.90419.40414.90419.40419.406
May 06, 2024404.40413.70404.20413.70413.704
May 03, 2024411.60411.60402.30402.30402.30-
May 02, 2024415.00415.00410.40410.40410.4023
Apr 30, 2024415.60415.60413.80413.80413.8023
Apr 29, 2024415.70415.70414.50414.50414.50-
Apr 26, 2024417.90417.90413.60413.60413.60-
Apr 26, 202415 Dividend
Apr 25, 2024431.00431.00422.70422.70407.70-
Apr 24, 2024433.40433.40430.30430.30415.03-
Apr 23, 2024419.20436.60419.20436.60421.11-
Apr 22, 2024419.60419.60416.00418.20403.361
Apr 19, 2024412.10413.80412.10413.80399.12-
Apr 18, 2024412.60412.60411.00411.00396.421
Apr 17, 2024413.80413.80413.80413.80399.1215
Apr 16, 2024414.40414.40409.20409.20394.681
Apr 15, 2024420.70420.70418.80418.80403.9438
Apr 12, 2024418.90418.90415.20415.20400.47-
Apr 11, 2024418.30418.30416.90416.90402.11-
Apr 10, 2024414.50419.30414.50419.30404.42-
Apr 09, 2024424.90424.90414.40414.40399.69-
Apr 08, 2024427.30427.30425.50425.50410.4010
Apr 05, 2024------
Apr 04, 2024446.50446.50446.50446.50430.66-
Apr 03, 2024450.90450.90443.20443.20427.471
Apr 02, 2024453.60453.60451.00451.00435.00-
Mar 28, 2024447.40451.70447.40451.70435.67-
Mar 27, 2024446.40446.40446.40446.40430.56-
Mar 26, 2024438.10444.50438.10444.50428.73-
Mar 25, 2024436.10436.30436.10436.30420.82-
Mar 22, 2024443.20443.20443.20443.20427.47-
Mar 21, 2024449.30449.30449.30449.30433.36-
Mar 20, 2024451.10452.50448.90448.90432.9711
Mar 19, 2024445.60451.60445.60451.60435.571
Mar 18, 2024443.10445.50443.10445.50429.69-
Mar 15, 2024449.90449.90443.00445.10429.3122
Mar 14, 2024440.00442.10440.00442.10426.41-
Mar 13, 2024440.10440.10438.70438.70423.13-
Mar 12, 2024436.50438.60436.50438.60423.04-
Mar 11, 2024433.20437.30433.20437.30421.78-
Mar 08, 2024437.30438.90437.30438.90423.33200
Mar 07, 2024429.80436.70429.80436.70421.20-
Mar 06, 2024431.90431.90429.30429.30414.07-
Mar 05, 2024429.60429.90429.60429.60414.3619
Mar 04, 2024427.40428.50427.40428.50413.29-
Mar 01, 2024431.50431.50425.80425.80410.69-
Feb 29, 2024425.30432.10425.30432.10416.77200
Feb 28, 2024425.10426.40424.30424.30409.24342
Feb 27, 2024428.30428.30418.30422.60407.6037
Feb 26, 2024424.40424.40422.30422.30407.31-
Feb 23, 2024419.70422.40419.70422.40407.41-
Feb 22, 2024416.80419.70416.80418.40403.5518
Feb 21, 2024412.60412.60411.10411.10396.512
Feb 20, 2024408.10412.90408.10412.90398.25-
Feb 19, 2024410.50410.50407.90407.90393.431
Feb 16, 2024414.80414.80407.50407.50393.04742
Feb 15, 2024412.20412.90412.20412.90398.2521
Feb 14, 2024410.40410.40410.10410.10395.55-
Feb 13, 2024407.50407.50407.50407.50393.04-
Feb 12, 2024401.90406.40401.90406.40391.98-
Feb 09, 2024400.80401.00400.80401.00386.77-
Feb 08, 2024400.90401.00400.90400.90386.6727
Feb 07, 2024397.80400.80397.80400.80386.58-
Feb 06, 2024397.00397.00396.60396.60382.53-
Feb 05, 2024391.20393.50391.20393.50379.54-
Feb 02, 2024392.40392.40390.30390.30376.45-
Feb 01, 2024393.30393.30391.30391.30377.41-
Jan 31, 2024397.70397.70394.00394.00380.02-
Jan 30, 2024396.60396.60396.60396.60382.53-
Jan 29, 2024394.90394.90394.90394.90380.89-
Jan 26, 2024396.30396.30396.10396.10382.04-
Jan 25, 2024396.50396.50396.50396.50382.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...