Munchener Ruckversicherungs-Gesellschaft AG (MUV2.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 09:52PM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 463.20 | 468.40 | 462.40 | 467.00 | 467.00 | 35 |
| Jun 21, 2024 | 463.80 | 464.60 | 460.10 | 463.90 | 463.90 | 35 |
| Jun 20, 2024 | 461.60 | 464.60 | 461.20 | 463.50 | 463.50 | 21 |
| Jun 19, 2024 | 463.70 | 463.70 | 458.90 | 460.20 | 460.20 | - |
| Jun 18, 2024 | 459.90 | 463.20 | 459.10 | 463.00 | 463.00 | - |
| Jun 17, 2024 | 456.70 | 458.70 | 455.40 | 458.00 | 458.00 | 10 |
| Jun 14, 2024 | 463.50 | 463.50 | 453.50 | 456.90 | 456.90 | 40 |
| Jun 13, 2024 | 466.80 | 466.80 | 460.50 | 463.00 | 463.00 | - |
| Jun 12, 2024 | 460.50 | 468.80 | 460.50 | 467.40 | 467.40 | 400 |
| Jun 11, 2024 | 460.50 | 467.60 | 459.00 | 460.20 | 460.20 | 17 |
| Jun 10, 2024 | 461.50 | 461.90 | 457.60 | 461.00 | 461.00 | - |
| Jun 07, 2024 | 461.40 | 462.20 | 456.10 | 461.90 | 461.90 | 15 |
| Jun 06, 2024 | 455.50 | 462.60 | 455.50 | 461.30 | 461.30 | - |
| Jun 05, 2024 | 454.40 | 457.50 | 451.20 | 457.50 | 457.50 | - |
| Jun 04, 2024 | 457.20 | 457.20 | 450.70 | 451.00 | 451.00 | - |
| Jun 03, 2024 | 458.90 | 462.30 | 457.00 | 457.00 | 457.00 | 31 |
| May 31, 2024 | 454.60 | 461.10 | 454.60 | 458.50 | 458.50 | - |
| May 30, 2024 | 455.90 | 458.10 | 452.50 | 454.90 | 454.90 | 9 |
| May 29, 2024 | 457.40 | 459.50 | 456.40 | 457.40 | 457.40 | - |
| May 28, 2024 | 462.60 | 463.30 | 458.00 | 458.00 | 458.00 | 366 |
| May 27, 2024 | 461.00 | 464.90 | 460.60 | 462.60 | 462.60 | 10 |
| May 24, 2024 | 453.10 | 462.50 | 453.10 | 461.10 | 461.10 | 152 |
| May 23, 2024 | 462.80 | 463.00 | 454.00 | 454.00 | 454.00 | - |
| May 22, 2024 | 460.40 | 463.80 | 460.40 | 461.40 | 461.40 | 147 |
| May 21, 2024 | 457.70 | 461.20 | 457.20 | 460.50 | 460.50 | 5 |
| May 20, 2024 | 457.00 | 460.20 | 457.00 | 457.20 | 457.20 | 6 |
| May 17, 2024 | 452.90 | 459.20 | 452.90 | 459.20 | 459.20 | - |
| May 16, 2024 | 445.60 | 455.60 | 445.60 | 453.30 | 453.30 | 24 |
| May 15, 2024 | 446.70 | 448.40 | 444.50 | 445.20 | 445.20 | 1 |
| May 14, 2024 | 447.00 | 447.00 | 442.30 | 446.40 | 446.40 | - |
| May 13, 2024 | 453.50 | 455.90 | 446.10 | 446.70 | 446.70 | 200 |
| May 10, 2024 | 443.40 | 454.50 | 443.40 | 453.70 | 453.70 | 6 |
| May 09, 2024 | 433.00 | 440.60 | 433.00 | 440.60 | 440.60 | - |
| May 08, 2024 | 420.20 | 432.90 | 420.20 | 432.40 | 432.40 | 52 |
| May 07, 2024 | 414.30 | 420.20 | 412.90 | 418.90 | 418.90 | 20 |
| May 06, 2024 | 403.50 | 414.20 | 403.50 | 414.20 | 414.20 | 140 |
| May 03, 2024 | 410.80 | 410.80 | 402.00 | 402.10 | 402.10 | 150 |
| May 02, 2024 | 413.40 | 414.40 | 409.80 | 410.20 | 410.20 | - |
| Apr 30, 2024 | 414.90 | 415.00 | 412.00 | 412.50 | 412.50 | 10 |
| Apr 29, 2024 | 415.60 | 415.60 | 412.70 | 414.60 | 414.60 | - |
| Apr 26, 2024 | 412.20 | 414.30 | 409.70 | 414.30 | 414.30 | 100 |
| Apr 26, 2024 | 15 Dividend | |||||
| Apr 25, 2024 | 430.20 | 430.20 | 421.20 | 423.20 | 408.20 | 150 |
| Apr 24, 2024 | 437.90 | 437.90 | 429.70 | 432.10 | 416.78 | - |
| Apr 23, 2024 | 420.20 | 436.30 | 417.90 | 436.00 | 420.55 | 15 |
| Apr 22, 2024 | 418.20 | 420.50 | 415.80 | 420.50 | 405.60 | 25 |
| Apr 19, 2024 | 410.10 | 416.60 | 409.90 | 416.60 | 401.83 | - |
| Apr 18, 2024 | 412.40 | 413.90 | 410.10 | 411.90 | 397.30 | 100 |
| Apr 17, 2024 | 410.70 | 415.80 | 406.00 | 411.20 | 396.63 | 1,700 |
| Apr 16, 2024 | 416.20 | 416.20 | 410.80 | 411.00 | 396.43 | 38 |
| Apr 15, 2024 | 415.50 | 420.70 | 415.50 | 418.30 | 403.47 | 40 |
| Apr 12, 2024 | 417.10 | 419.60 | 414.10 | 414.50 | 399.81 | 12 |
| Apr 11, 2024 | 420.70 | 420.70 | 414.30 | 416.80 | 402.03 | 90 |
| Apr 10, 2024 | 415.30 | 420.40 | 412.60 | 420.40 | 405.50 | 35 |
| Apr 09, 2024 | 426.60 | 426.60 | 412.80 | 415.50 | 400.77 | - |
| Apr 08, 2024 | 426.00 | 427.90 | 425.60 | 427.10 | 411.96 | 16 |
| Apr 05, 2024 | 433.20 | 433.20 | 423.10 | 425.90 | 410.80 | 8 |
| Apr 04, 2024 | 446.30 | 447.10 | 433.30 | 433.30 | 417.94 | 6 |
| Apr 03, 2024 | 450.60 | 451.30 | 444.10 | 446.00 | 430.19 | 6 |
| Apr 02, 2024 | 450.60 | 452.30 | 448.30 | 450.40 | 434.44 | 55 |
| Mar 28, 2024 | 448.20 | 452.50 | 448.20 | 452.10 | 436.08 | 53 |
| Mar 27, 2024 | 444.70 | 450.90 | 444.70 | 450.10 | 434.15 | 522 |
| Mar 26, 2024 | 436.60 | 444.10 | 436.60 | 444.10 | 428.36 | 2 |
| Mar 25, 2024 | 438.90 | 438.90 | 433.90 | 436.40 | 420.93 | 14 |
| Mar 22, 2024 | 443.90 | 443.90 | 436.50 | 438.50 | 422.96 | 41 |
| Mar 21, 2024 | 452.60 | 452.60 | 439.20 | 444.80 | 429.03 | 70 |
| Mar 20, 2024 | 454.70 | 454.70 | 447.00 | 450.90 | 434.92 | - |
| Mar 19, 2024 | 445.20 | 453.30 | 445.20 | 452.10 | 436.08 | 100 |
| Mar 18, 2024 | 448.10 | 448.10 | 442.90 | 445.60 | 429.81 | 47 |
| Mar 15, 2024 | 441.90 | 449.90 | 441.90 | 448.20 | 432.31 | 32 |
| Mar 14, 2024 | 440.70 | 441.80 | 438.80 | 441.80 | 426.14 | - |
| Mar 13, 2024 | 439.70 | 442.00 | 439.50 | 440.40 | 424.79 | 314 |
| Mar 12, 2024 | 439.50 | 439.60 | 433.90 | 439.30 | 423.73 | 11 |
| Mar 11, 2024 | 437.20 | 438.30 | 433.20 | 438.00 | 422.48 | 9 |
| Mar 08, 2024 | 436.20 | 440.10 | 436.20 | 438.70 | 423.15 | 18 |
| Mar 07, 2024 | 429.30 | 436.40 | 429.30 | 436.10 | 420.64 | - |
| Mar 06, 2024 | 430.90 | 431.30 | 429.60 | 429.70 | 414.47 | - |
| Mar 05, 2024 | 428.80 | 431.10 | 427.30 | 430.40 | 415.14 | 6 |
| Mar 04, 2024 | 426.90 | 429.50 | 426.90 | 429.50 | 414.28 | 32 |
| Mar 01, 2024 | 432.20 | 432.20 | 424.80 | 425.60 | 410.51 | 13 |
| Feb 29, 2024 | 425.50 | 432.70 | 425.50 | 431.50 | 416.21 | 9 |
| Feb 28, 2024 | 422.70 | 427.00 | 422.00 | 425.70 | 410.61 | 2 |
| Feb 27, 2024 | 428.10 | 428.10 | 418.50 | 421.70 | 406.75 | 10 |
| Feb 26, 2024 | 422.30 | 430.20 | 421.90 | 430.20 | 414.95 | 287 |
| Feb 23, 2024 | 418.80 | 425.20 | 418.80 | 424.40 | 409.36 | 35 |
| Feb 22, 2024 | 413.70 | 419.60 | 413.70 | 419.60 | 404.73 | 106 |
| Feb 21, 2024 | 412.90 | 414.90 | 411.80 | 413.00 | 398.36 | 200 |
| Feb 20, 2024 | 407.40 | 413.10 | 407.40 | 412.60 | 397.98 | 30 |
| Feb 19, 2024 | 409.00 | 410.80 | 407.20 | 408.20 | 393.73 | 50 |
| Feb 16, 2024 | 413.00 | 415.40 | 406.70 | 408.90 | 394.41 | 19 |
| Feb 15, 2024 | 410.30 | 413.60 | 410.10 | 413.60 | 398.94 | 2 |
| Feb 14, 2024 | 410.30 | 413.20 | 409.60 | 409.60 | 395.08 | 104 |
| Feb 13, 2024 | 404.70 | 411.90 | 404.70 | 409.80 | 395.27 | 6 |
| Feb 12, 2024 | 400.50 | 405.80 | 399.50 | 404.90 | 390.55 | - |
| Feb 09, 2024 | 400.20 | 400.90 | 398.90 | 400.50 | 386.30 | 12 |
| Feb 08, 2024 | 401.00 | 401.00 | 398.10 | 400.40 | 386.21 | - |
| Feb 07, 2024 | 397.10 | 401.50 | 397.10 | 400.80 | 386.59 | - |
| Feb 06, 2024 | 395.10 | 398.30 | 394.90 | 396.70 | 382.64 | 12 |
| Feb 05, 2024 | 390.00 | 394.80 | 390.00 | 394.80 | 380.81 | 6 |
| Feb 02, 2024 | 393.90 | 393.90 | 389.60 | 391.30 | 377.43 | 10 |
| *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.