Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 413.50 | 415.30 | 409.30 | 409.90 | 409.90 | 220,409 |
| Apr 30, 2024 | 415.10 | 416.80 | 411.70 | 412.20 | 412.20 | 268,763 |
| Apr 29, 2024 | 415.40 | 416.50 | 412.50 | 414.30 | 414.30 | 155,795 |
| Apr 26, 2024 | 413.50 | 418.40 | 408.20 | 413.50 | 413.50 | 353,497 |
| Apr 26, 2024 | 15 Dividend | |||||
| Apr 25, 2024 | 431.50 | 432.00 | 418.80 | 423.20 | 408.20 | 320,002 |
| Apr 24, 2024 | 433.00 | 434.00 | 428.50 | 430.60 | 415.34 | 351,358 |
| Apr 23, 2024 | 419.00 | 436.40 | 417.60 | 435.00 | 419.58 | 521,614 |
| Apr 22, 2024 | 418.90 | 419.90 | 415.80 | 418.50 | 403.67 | 192,072 |
| Apr 19, 2024 | 412.40 | 415.00 | 409.40 | 415.00 | 400.29 | 327,548 |
| Apr 18, 2024 | 412.40 | 414.30 | 409.70 | 413.00 | 398.36 | 223,303 |
| Apr 17, 2024 | 412.00 | 416.30 | 409.10 | 409.10 | 394.60 | 272,721 |
| Apr 16, 2024 | 413.10 | 415.60 | 410.60 | 411.00 | 396.43 | 221,034 |
| Apr 15, 2024 | 418.60 | 422.30 | 416.80 | 419.20 | 404.34 | 180,082 |
| Apr 12, 2024 | 418.00 | 420.10 | 413.20 | 415.60 | 400.87 | 214,677 |
| Apr 11, 2024 | 419.20 | 419.40 | 412.80 | 416.10 | 401.35 | 200,995 |
| Apr 10, 2024 | 414.80 | 419.20 | 411.80 | 419.20 | 404.34 | 250,560 |
| Apr 09, 2024 | 425.20 | 426.00 | 412.40 | 413.60 | 398.94 | 285,556 |
| Apr 08, 2024 | 425.40 | 428.40 | 424.60 | 426.50 | 411.38 | 169,015 |
| Apr 05, 2024 | 434.00 | 435.30 | 421.00 | 424.40 | 409.36 | 463,828 |
| Apr 04, 2024 | 444.70 | 447.80 | 437.40 | 437.40 | 421.90 | 221,685 |
| Apr 03, 2024 | 451.80 | 452.60 | 443.80 | 445.10 | 429.32 | 237,685 |
| Apr 02, 2024 | 452.30 | 453.90 | 447.90 | 451.00 | 435.01 | 244,412 |
| Mar 28, 2024 | 447.80 | 453.20 | 446.20 | 452.30 | 436.27 | 267,041 |
| Mar 27, 2024 | 444.90 | 451.80 | 444.60 | 450.30 | 434.34 | 279,314 |
| Mar 26, 2024 | 438.00 | 444.70 | 437.20 | 443.80 | 428.07 | 243,942 |
| Mar 25, 2024 | 436.90 | 437.30 | 433.50 | 436.60 | 421.13 | 238,136 |
| Mar 22, 2024 | 443.90 | 443.90 | 435.20 | 436.50 | 421.03 | 310,765 |
| Mar 21, 2024 | 449.40 | 449.90 | 438.80 | 443.80 | 428.07 | 362,560 |
| Mar 20, 2024 | 454.10 | 454.10 | 446.00 | 448.00 | 432.12 | 384,759 |
| Mar 19, 2024 | 445.60 | 453.60 | 445.30 | 453.60 | 437.52 | 278,927 |
| Mar 18, 2024 | 444.00 | 447.10 | 442.10 | 445.80 | 430.00 | 241,062 |
| Mar 15, 2024 | 443.30 | 450.40 | 441.50 | 445.80 | 430.00 | 851,213 |
| Mar 14, 2024 | 440.50 | 442.20 | 438.50 | 442.20 | 426.53 | 245,443 |
| Mar 13, 2024 | 440.20 | 442.30 | 437.70 | 440.50 | 424.89 | 252,916 |
| Mar 12, 2024 | 439.00 | 440.00 | 433.80 | 440.00 | 424.40 | 257,593 |
| Mar 11, 2024 | 436.00 | 438.60 | 432.50 | 438.50 | 422.96 | 236,507 |
| Mar 08, 2024 | 437.00 | 440.30 | 436.80 | 439.40 | 423.83 | 237,976 |
| Mar 07, 2024 | 430.10 | 436.40 | 429.30 | 436.20 | 420.74 | 330,768 |
| Mar 06, 2024 | 432.50 | 432.50 | 429.10 | 430.70 | 415.43 | 283,584 |
| Mar 05, 2024 | 430.00 | 431.80 | 427.20 | 430.80 | 415.53 | 152,407 |
| Mar 04, 2024 | 427.00 | 430.00 | 426.30 | 429.70 | 414.47 | 212,680 |
| Mar 01, 2024 | 432.60 | 433.50 | 424.80 | 424.80 | 409.74 | 284,436 |
| Feb 29, 2024 | 424.80 | 434.40 | 424.60 | 430.40 | 415.14 | 509,479 |
| Feb 28, 2024 | 424.20 | 427.90 | 421.80 | 424.80 | 409.74 | 265,915 |
| Feb 27, 2024 | 430.00 | 430.30 | 415.70 | 421.60 | 406.66 | 399,098 |
| Feb 26, 2024 | 423.40 | 426.10 | 421.50 | 421.50 | 406.56 | 229,328 |
| Feb 23, 2024 | 420.00 | 424.90 | 418.50 | 423.40 | 408.39 | 221,107 |
| Feb 22, 2024 | 414.60 | 420.20 | 414.60 | 419.30 | 404.44 | 258,366 |
| Feb 21, 2024 | 412.50 | 415.50 | 411.00 | 413.10 | 398.46 | 144,452 |
| Feb 20, 2024 | 407.80 | 412.80 | 407.20 | 412.80 | 398.17 | 132,527 |
| Feb 19, 2024 | 408.80 | 410.90 | 407.40 | 407.40 | 392.96 | 166,487 |
| Feb 16, 2024 | 413.50 | 416.30 | 406.40 | 408.70 | 394.21 | 284,413 |
| Feb 15, 2024 | 411.00 | 413.40 | 409.70 | 413.40 | 398.75 | 199,399 |
| Feb 14, 2024 | 410.90 | 414.00 | 409.10 | 409.90 | 395.37 | 207,117 |
| Feb 13, 2024 | 406.40 | 412.90 | 406.40 | 410.60 | 396.05 | 327,385 |
| Feb 12, 2024 | 401.00 | 406.30 | 399.40 | 406.30 | 391.90 | 191,940 |
| Feb 09, 2024 | 400.90 | 401.60 | 396.90 | 400.70 | 386.50 | 247,729 |
| Feb 08, 2024 | 401.60 | 402.30 | 397.50 | 400.80 | 386.59 | 202,696 |
| Feb 07, 2024 | 398.10 | 402.00 | 396.10 | 401.00 | 386.79 | 233,508 |
| Feb 06, 2024 | 395.90 | 399.10 | 394.30 | 397.50 | 383.41 | 221,082 |
| Feb 05, 2024 | 391.10 | 394.80 | 390.30 | 394.70 | 380.71 | 210,199 |
| Feb 02, 2024 | 393.70 | 393.70 | 389.00 | 390.90 | 377.04 | 210,925 |
| Feb 01, 2024 | 391.20 | 394.90 | 389.90 | 391.80 | 377.91 | 232,736 |
| Jan 31, 2024 | 396.60 | 398.20 | 392.80 | 394.20 | 380.23 | 336,660 |
| Jan 30, 2024 | 396.00 | 398.00 | 393.60 | 393.60 | 379.65 | 264,354 |
| Jan 29, 2024 | 396.30 | 398.80 | 394.50 | 395.50 | 381.48 | 187,531 |
| Jan 26, 2024 | 395.60 | 399.00 | 395.20 | 396.30 | 382.25 | 244,355 |
| Jan 25, 2024 | 398.00 | 400.30 | 395.90 | 396.00 | 381.96 | 273,197 |
| Jan 24, 2024 | 390.60 | 396.60 | 388.90 | 396.40 | 382.35 | 282,559 |
| Jan 23, 2024 | 399.20 | 399.20 | 392.50 | 393.00 | 379.07 | 275,975 |
| Jan 22, 2024 | 396.20 | 398.70 | 393.50 | 398.40 | 384.28 | 250,230 |
| Jan 19, 2024 | 394.70 | 396.50 | 393.10 | 393.50 | 379.55 | 332,735 |
| Jan 18, 2024 | 391.90 | 394.50 | 390.00 | 393.50 | 379.55 | 285,117 |
| Jan 17, 2024 | 385.70 | 393.60 | 384.00 | 392.80 | 378.88 | 414,884 |
| Jan 16, 2024 | 382.40 | 383.00 | 377.10 | 382.80 | 369.23 | 288,501 |
| Jan 15, 2024 | 383.30 | 385.60 | 381.90 | 385.00 | 371.35 | 225,491 |
| Jan 12, 2024 | 376.10 | 382.70 | 376.10 | 381.50 | 367.98 | 277,345 |
| Jan 11, 2024 | 380.40 | 383.70 | 374.10 | 374.30 | 361.03 | 249,004 |
| Jan 10, 2024 | 376.60 | 379.60 | 375.30 | 379.60 | 366.15 | 193,185 |
| Jan 09, 2024 | 383.20 | 383.80 | 374.30 | 376.80 | 363.44 | 263,138 |
| Jan 08, 2024 | 383.60 | 385.40 | 382.70 | 383.00 | 369.42 | 181,073 |
| Jan 05, 2024 | 382.80 | 385.40 | 381.10 | 384.60 | 370.97 | 213,738 |
| Jan 04, 2024 | 381.30 | 384.00 | 380.90 | 384.00 | 370.39 | 261,766 |
| Jan 03, 2024 | 380.10 | 383.70 | 379.80 | 381.00 | 367.50 | 266,440 |
| Jan 02, 2024 | 377.60 | 382.20 | 375.60 | 377.80 | 364.41 | 244,017 |
| Dec 29, 2023 | 376.90 | 378.00 | 375.10 | 375.10 | 361.80 | 164,022 |
| Dec 28, 2023 | 379.10 | 380.10 | 376.80 | 376.80 | 363.44 | 182,689 |
| Dec 27, 2023 | 381.30 | 382.00 | 378.50 | 378.50 | 365.08 | 169,185 |
| Dec 22, 2023 | 381.00 | 382.60 | 380.20 | 382.00 | 368.46 | 183,454 |
| Dec 21, 2023 | 382.10 | 383.40 | 378.60 | 379.20 | 365.76 | 196,293 |
| Dec 20, 2023 | 380.00 | 382.10 | 378.40 | 381.00 | 367.50 | 231,945 |
| Dec 19, 2023 | 377.90 | 380.60 | 373.70 | 379.80 | 366.34 | 295,789 |
| Dec 18, 2023 | 378.40 | 379.30 | 376.50 | 377.80 | 364.41 | 270,190 |
| Dec 15, 2023 | 383.00 | 383.00 | 374.40 | 376.10 | 362.77 | 934,300 |
| Dec 14, 2023 | 393.90 | 395.30 | 376.10 | 376.60 | 363.25 | 797,576 |
| Dec 13, 2023 | 397.10 | 400.40 | 394.80 | 399.40 | 385.24 | 233,998 |
| Dec 12, 2023 | 391.10 | 396.70 | 391.00 | 396.70 | 382.64 | 266,423 |
| Dec 11, 2023 | 392.00 | 393.10 | 390.40 | 393.00 | 379.07 | 239,799 |
| Dec 08, 2023 | 392.20 | 392.60 | 387.60 | 391.30 | 377.43 | 297,600 |
| *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.