Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 464.30 | 464.30 | 464.30 | 464.30 | 464.30 | - |
| Jun 21, 2024 | 463.40 | 463.40 | 463.40 | 463.40 | 463.40 | - |
| Jun 20, 2024 | 464.30 | 464.80 | 464.30 | 464.80 | 464.80 | - |
| Jun 19, 2024 | 462.50 | 462.50 | 460.50 | 460.50 | 460.50 | - |
| Jun 18, 2024 | 460.50 | 462.50 | 460.50 | 462.50 | 462.50 | - |
| Jun 17, 2024 | 457.70 | 457.70 | 457.70 | 457.70 | 457.70 | 9 |
| Jun 14, 2024 | 462.10 | 462.10 | 457.60 | 457.60 | 457.60 | - |
| Jun 13, 2024 | 466.60 | 466.60 | 462.50 | 462.50 | 462.50 | - |
| Jun 12, 2024 | 467.20 | 467.80 | 467.20 | 467.80 | 467.80 | - |
| Jun 11, 2024 | 465.00 | 465.00 | 460.60 | 460.60 | 460.60 | - |
| Jun 10, 2024 | 460.60 | 460.60 | 458.20 | 460.40 | 460.40 | 47 |
| Jun 07, 2024 | 461.10 | 461.10 | 461.10 | 461.10 | 461.10 | - |
| Jun 06, 2024 | 454.70 | 462.80 | 454.70 | 462.80 | 462.80 | - |
| Jun 05, 2024 | 452.50 | 457.20 | 452.50 | 457.20 | 457.20 | - |
| Jun 04, 2024 | 457.20 | 457.20 | 450.20 | 450.20 | 450.20 | - |
| Jun 03, 2024 | 460.10 | 460.10 | 458.30 | 458.30 | 458.30 | - |
| May 31, 2024 | 457.60 | 458.50 | 457.60 | 458.50 | 458.50 | - |
| May 30, 2024 | 457.90 | 457.90 | 454.50 | 454.50 | 454.50 | - |
| May 29, 2024 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | - |
| May 28, 2024 | 464.50 | 464.50 | 459.60 | 459.60 | 459.60 | 1 |
| May 27, 2024 | 464.20 | 464.20 | 463.10 | 463.10 | 463.10 | - |
| May 24, 2024 | 452.00 | 463.20 | 452.00 | 463.20 | 463.20 | 51 |
| May 23, 2024 | 462.50 | 462.50 | 456.30 | 456.30 | 456.30 | - |
| May 22, 2024 | 461.40 | 461.40 | 460.30 | 460.30 | 460.30 | 1 |
| May 21, 2024 | 458.10 | 461.60 | 458.10 | 461.60 | 461.60 | 6 |
| May 20, 2024 | 459.00 | 459.00 | 457.80 | 457.80 | 457.80 | - |
| May 17, 2024 | 455.50 | 458.80 | 455.50 | 458.80 | 458.80 | - |
| May 16, 2024 | 448.40 | 455.00 | 448.40 | 455.00 | 455.00 | - |
| May 15, 2024 | 448.30 | 448.30 | 446.00 | 446.00 | 446.00 | 10 |
| May 14, 2024 | 446.60 | 446.60 | 446.40 | 446.40 | 446.40 | - |
| May 13, 2024 | 456.80 | 456.80 | 448.40 | 448.40 | 448.40 | 2 |
| May 10, 2024 | 447.30 | 453.20 | 447.30 | 453.20 | 453.20 | 23 |
| May 09, 2024 | 437.90 | 441.60 | 437.30 | 441.60 | 441.60 | 54 |
| May 08, 2024 | 424.90 | 432.70 | 424.90 | 432.70 | 432.70 | - |
| May 07, 2024 | 414.90 | 419.40 | 414.90 | 419.40 | 419.40 | 6 |
| May 06, 2024 | 404.40 | 413.70 | 404.20 | 413.70 | 413.70 | 4 |
| May 03, 2024 | 411.60 | 411.60 | 402.30 | 402.30 | 402.30 | - |
| May 02, 2024 | 415.00 | 415.00 | 410.40 | 410.40 | 410.40 | 23 |
| Apr 30, 2024 | 415.60 | 415.60 | 413.80 | 413.80 | 413.80 | 23 |
| Apr 29, 2024 | 415.70 | 415.70 | 414.50 | 414.50 | 414.50 | - |
| Apr 26, 2024 | 417.90 | 417.90 | 413.60 | 413.60 | 413.60 | - |
| Apr 26, 2024 | 15 Dividend | |||||
| Apr 25, 2024 | 431.00 | 431.00 | 422.70 | 422.70 | 407.70 | - |
| Apr 24, 2024 | 433.40 | 433.40 | 430.30 | 430.30 | 415.03 | - |
| Apr 23, 2024 | 419.20 | 436.60 | 419.20 | 436.60 | 421.11 | - |
| Apr 22, 2024 | 419.60 | 419.60 | 416.00 | 418.20 | 403.36 | 1 |
| Apr 19, 2024 | 412.10 | 413.80 | 412.10 | 413.80 | 399.12 | - |
| Apr 18, 2024 | 412.60 | 412.60 | 411.00 | 411.00 | 396.42 | 1 |
| Apr 17, 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 399.12 | 15 |
| Apr 16, 2024 | 414.40 | 414.40 | 409.20 | 409.20 | 394.68 | 1 |
| Apr 15, 2024 | 420.70 | 420.70 | 418.80 | 418.80 | 403.94 | 38 |
| Apr 12, 2024 | 418.90 | 418.90 | 415.20 | 415.20 | 400.47 | - |
| Apr 11, 2024 | 418.30 | 418.30 | 416.90 | 416.90 | 402.11 | - |
| Apr 10, 2024 | 414.50 | 419.30 | 414.50 | 419.30 | 404.42 | - |
| Apr 09, 2024 | 424.90 | 424.90 | 414.40 | 414.40 | 399.69 | - |
| Apr 08, 2024 | 427.30 | 427.30 | 425.50 | 425.50 | 410.40 | 10 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 446.50 | 446.50 | 446.50 | 446.50 | 430.66 | - |
| Apr 03, 2024 | 450.90 | 450.90 | 443.20 | 443.20 | 427.47 | 1 |
| Apr 02, 2024 | 453.60 | 453.60 | 451.00 | 451.00 | 435.00 | - |
| Mar 28, 2024 | 447.40 | 451.70 | 447.40 | 451.70 | 435.67 | - |
| Mar 27, 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 430.56 | - |
| Mar 26, 2024 | 438.10 | 444.50 | 438.10 | 444.50 | 428.73 | - |
| Mar 25, 2024 | 436.10 | 436.30 | 436.10 | 436.30 | 420.82 | - |
| Mar 22, 2024 | 443.20 | 443.20 | 443.20 | 443.20 | 427.47 | - |
| Mar 21, 2024 | 449.30 | 449.30 | 449.30 | 449.30 | 433.36 | - |
| Mar 20, 2024 | 451.10 | 452.50 | 448.90 | 448.90 | 432.97 | 11 |
| Mar 19, 2024 | 445.60 | 451.60 | 445.60 | 451.60 | 435.57 | 1 |
| Mar 18, 2024 | 443.10 | 445.50 | 443.10 | 445.50 | 429.69 | - |
| Mar 15, 2024 | 449.90 | 449.90 | 443.00 | 445.10 | 429.31 | 22 |
| Mar 14, 2024 | 440.00 | 442.10 | 440.00 | 442.10 | 426.41 | - |
| Mar 13, 2024 | 440.10 | 440.10 | 438.70 | 438.70 | 423.13 | - |
| Mar 12, 2024 | 436.50 | 438.60 | 436.50 | 438.60 | 423.04 | - |
| Mar 11, 2024 | 433.20 | 437.30 | 433.20 | 437.30 | 421.78 | - |
| Mar 08, 2024 | 437.30 | 438.90 | 437.30 | 438.90 | 423.33 | 200 |
| Mar 07, 2024 | 429.80 | 436.70 | 429.80 | 436.70 | 421.20 | - |
| Mar 06, 2024 | 431.90 | 431.90 | 429.30 | 429.30 | 414.07 | - |
| Mar 05, 2024 | 429.60 | 429.90 | 429.60 | 429.60 | 414.36 | 19 |
| Mar 04, 2024 | 427.40 | 428.50 | 427.40 | 428.50 | 413.29 | - |
| Mar 01, 2024 | 431.50 | 431.50 | 425.80 | 425.80 | 410.69 | - |
| Feb 29, 2024 | 425.30 | 432.10 | 425.30 | 432.10 | 416.77 | 200 |
| Feb 28, 2024 | 425.10 | 426.40 | 424.30 | 424.30 | 409.24 | 342 |
| Feb 27, 2024 | 428.30 | 428.30 | 418.30 | 422.60 | 407.60 | 37 |
| Feb 26, 2024 | 424.40 | 424.40 | 422.30 | 422.30 | 407.31 | - |
| Feb 23, 2024 | 419.70 | 422.40 | 419.70 | 422.40 | 407.41 | - |
| Feb 22, 2024 | 416.80 | 419.70 | 416.80 | 418.40 | 403.55 | 18 |
| Feb 21, 2024 | 412.60 | 412.60 | 411.10 | 411.10 | 396.51 | 2 |
| Feb 20, 2024 | 408.10 | 412.90 | 408.10 | 412.90 | 398.25 | - |
| Feb 19, 2024 | 410.50 | 410.50 | 407.90 | 407.90 | 393.43 | 1 |
| Feb 16, 2024 | 414.80 | 414.80 | 407.50 | 407.50 | 393.04 | 742 |
| Feb 15, 2024 | 412.20 | 412.90 | 412.20 | 412.90 | 398.25 | 21 |
| Feb 14, 2024 | 410.40 | 410.40 | 410.10 | 410.10 | 395.55 | - |
| Feb 13, 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 393.04 | - |
| Feb 12, 2024 | 401.90 | 406.40 | 401.90 | 406.40 | 391.98 | - |
| Feb 09, 2024 | 400.80 | 401.00 | 400.80 | 401.00 | 386.77 | - |
| Feb 08, 2024 | 400.90 | 401.00 | 400.90 | 400.90 | 386.67 | 27 |
| Feb 07, 2024 | 397.80 | 400.80 | 397.80 | 400.80 | 386.58 | - |
| Feb 06, 2024 | 397.00 | 397.00 | 396.60 | 396.60 | 382.53 | - |
| Feb 05, 2024 | 391.20 | 393.50 | 391.20 | 393.50 | 379.54 | - |
| Feb 02, 2024 | 392.40 | 392.40 | 390.30 | 390.30 | 376.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.