XETRA - Delayed Quote
EUR
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)
567.00
+10.60
(+1.91%)
At close: October 30 at 5:39:37 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
563.20
569.20
562.60
567.00
567.00
261,193
Oct 29, 2026
554.00
562.00
554.00
556.40
556.40
188,980
Oct 28, 2026
554.20
556.40
547.60
554.80
554.80
174,696
Oct 27, 2026
555.20
558.20
553.00
553.80
553.80
154,842
Oct 26, 2026
556.40
561.00
551.20
557.40
557.40
192,986
Oct 23, 2026
558.80
559.40
550.20
556.60
556.60
287,592
Oct 22, 2026
552.40
559.20
551.80
556.60
556.60
222,060
Oct 21, 2026
545.60
551.80
544.00
551.60
551.60
199,211
Oct 20, 2026
547.20
549.20
537.80
546.60
546.60
248,457
Oct 19, 2026
545.00
547.80
541.20
542.80
542.80
242,146
Oct 16, 2026
544.40
547.80
539.60
547.20
547.20
234,947
Oct 15, 2026
538.40
549.40
538.00
544.80
544.80
382,945
Oct 14, 2026
530.60
533.40
522.80
533.40
533.40
281,120
Oct 13, 2026
528.40
531.80
527.40
529.40
529.40
172,195
Oct 12, 2026
526.00
529.40
524.00
527.00
527.00
152,442
Oct 9, 2026
523.80
527.00
520.80
523.80
523.80
211,117
Oct 8, 2026
517.00
521.80
516.20
519.00
519.00
191,710
Oct 7, 2026
511.80
517.60
510.80
516.60
516.60
213,844
Oct 6, 2026
513.20
514.00
507.60
512.00
512.00
217,648
Oct 5, 2026
510.00
512.60
506.00
510.40
510.40
158,241
Oct 2, 2026
497.90
511.20
496.20
508.60
508.60
284,632
Oct 1, 2026
496.20
500.60
492.20
498.80
498.80
284,902
Sep 30, 2026
509.00
511.60
501.80
502.40
502.40
290,949
Sep 29, 2026
511.60
512.80
506.20
507.60
507.60
200,587
Sep 28, 2026
513.40
515.80
511.60
514.00
514.00
200,279
Sep 25, 2026
512.40
516.20
508.00
510.40
510.40
248,279
Sep 24, 2026
501.00
514.40
498.60
512.60
512.60
275,086
Sep 23, 2026
503.80
508.80
500.40
502.60
502.60
234,113
Sep 22, 2026
508.40
508.80
501.80
501.80
501.80
307,323
Sep 21, 2026
506.00
510.60
502.40
508.80
508.80
293,515
Sep 18, 2026
507.60
508.80
502.80
505.80
505.80
875,870
Sep 17, 2026
512.80
516.80
510.20
510.60
510.60
386,951
Sep 16, 2026
512.00
514.20
509.60
511.60
511.60
314,968
Sep 15, 2026
509.40
515.20
507.40
512.80
512.80
392,404
Sep 14, 2026
504.40
511.80
504.00
510.60
510.60
277,618
Sep 11, 2026
502.80
508.00
501.40
503.40
503.40
307,804
Sep 10, 2026
497.00
505.40
496.80
498.00
498.00
352,295
Sep 9, 2026
497.70
501.00
490.80
496.00
496.00
368,089
Sep 8, 2026
511.00
514.00
499.10
502.40
502.40
379,110
Sep 7, 2026
525.60
526.40
511.80
513.00
513.00
331,491
Sep 4, 2026
525.20
530.00
524.00
527.60
527.60
272,197
Sep 3, 2026
524.40
531.80
523.40
528.00
528.00
258,936
Sep 2, 2026
525.60
527.80
519.80
523.20
523.20
258,869
Sep 1, 2026
520.80
527.20
519.60
524.60
524.60
325,917
Aug 31, 2026
518.60
521.20
516.80
518.80
518.80
417,878
Aug 28, 2026
518.20
520.20
512.80
518.00
518.00
233,221
Aug 27, 2026
514.40
517.20
511.40
514.40
514.40
195,266
Aug 26, 2026
518.40
519.60
515.00
515.80
515.80
170,075
Aug 25, 2026
518.20
520.40
515.60
517.20
517.20
129,789
Aug 24, 2026
518.80
519.80
512.40
518.60
518.60
120,085
Aug 21, 2026
515.00
518.40
512.60
516.40
516.40
186,973
Aug 20, 2026
515.00
515.00
507.80
513.20
513.20
200,697
Aug 19, 2026
522.00
523.40
512.20
514.60
514.60
278,187
Aug 18, 2026
519.00
524.60
516.20
523.60
523.60
223,577
Aug 17, 2026
513.60
520.00
513.20
516.80
516.80
162,909
Aug 14, 2026
510.20
520.40
509.60
517.80
517.80
207,366
Aug 13, 2026
514.20
517.60
508.60
510.40
510.40
231,900
Aug 12, 2026
514.60
515.60
510.00
514.80
514.80
186,330
Aug 11, 2026
516.00
517.40
509.40
514.60
514.60
222,546
Aug 10, 2026
516.00
517.20
508.00
517.20
517.20
215,687
Aug 7, 2026
500.00
517.20
495.00
515.40
515.40
455,555
Aug 6, 2026
520.00
524.20
514.00
522.60
522.60
295,256
Aug 5, 2026
515.00
520.20
514.20
515.00
515.00
518,823
Aug 4, 2026
521.60
521.60
514.00
514.80
514.80
253,542
Aug 3, 2026
519.00
525.60
518.20
521.00
521.00
255,236
Jul 31, 2026
523.60
524.20
517.00
522.20
522.20
238,052
Jul 30, 2026
522.80
528.20
519.80
522.80
522.80
261,746
Jul 29, 2026
526.80
526.80
516.40
524.20
524.20
227,038
Jul 28, 2026
523.80
527.00
520.80
527.00
527.00
278,234
Jul 27, 2026
513.00
523.60
513.00
520.20
520.20
318,732
Jul 24, 2026
509.60
510.80
500.60
509.00
509.00
448,155
Jul 23, 2026
501.80
506.80
493.70
506.20
506.20
284,113
Jul 22, 2026
505.40
509.80
501.20
503.80
503.80
-
Jul 21, 2026
516.00
517.80
500.00
502.40
502.40
296,444
Jul 20, 2026
513.40
521.00
510.80
516.60
516.60
204,109
Jul 17, 2026
513.40
519.40
513.00
515.60
515.60
309,924
Jul 16, 2026
508.00
512.20
505.00
512.20
512.20
144,831
Jul 15, 2026
508.60
511.40
504.40
508.20
508.20
189,680
Jul 14, 2026
509.80
513.00
506.20
512.00
512.00
219,768
Jul 13, 2026
506.40
513.40
505.20
510.00
510.00
169,490
Jul 10, 2026
502.00
506.40
498.60
503.60
503.60
173,649
Jul 9, 2026
503.60
505.60
498.70
499.80
499.80
225,845
Jul 8, 2026
504.20
507.20
497.30
505.80
505.80
274,941
Jul 7, 2026
500.40
511.20
499.40
508.00
508.00
239,294
Jul 6, 2026
499.10
502.40
495.00
495.90
495.90
153,530
Jul 3, 2026
499.90
500.40
492.40
496.40
496.40
209,046
Jul 2, 2026
494.40
502.00
493.00
498.70
498.70
345,434
Jul 1, 2026
488.20
491.60
483.70
490.70
490.70
197,838
Jun 30, 2026
485.30
489.60
484.00
488.50
488.50
270,581
Jun 29, 2026
477.70
485.50
475.10
485.30
485.30
205,002
Jun 26, 2026
475.70
478.40
472.00
477.70
477.70
247,688
Jun 25, 2026
476.10
484.60
475.70
480.50
480.50
232,952
Jun 24, 2026
470.80
480.10
470.70
479.50
479.50
258,276
Jun 23, 2026
476.00
478.40
469.70
475.30
475.30
336,497
Jun 22, 2026
472.00
478.00
468.20
478.00
478.00
392,165
Jun 19, 2026
467.00
471.70
465.10
471.00
471.00
1,224,538
Jun 18, 2026
465.30
467.60
461.70
464.70
464.70
370,512
Jun 17, 2026
467.20
467.30
458.70
464.60
464.60
420,801
Jun 16, 2026
465.80
469.30
461.60
468.80
468.80
226,569
Jun 15, 2026
461.00
464.40
459.40
462.70
462.70
252,246
Jun 12, 2026
461.70
464.80
457.50
458.90
458.90
286,842
Jun 11, 2026
461.70
464.70
457.20
461.50
461.50
280,982
Jun 10, 2026
458.80
461.10
453.90
460.30
460.30
281,834
Jun 9, 2026
449.00
457.30
448.60
456.20
456.20
323,493
Jun 8, 2026
450.60
451.50
446.00
448.90
448.90
295,807
Jun 5, 2026
443.70
450.60
443.50
448.10
448.10
306,631
Jun 4, 2026
439.00
445.00
438.00
441.20
441.20
307,838
Jun 3, 2026
440.40
443.80
437.90
439.00
439.00
308,718
Jun 2, 2026
444.80
446.70
437.40
442.40
442.40
362,272
Jun 1, 2026
450.10
452.10
442.20
444.90
444.90
419,062
May 29, 2026
458.60
458.80
450.60
452.30
452.30
884,453
May 28, 2026
465.80
466.10
456.60
456.80
456.80
415,705
May 27, 2026
474.70
474.80
467.10
467.70
467.70
371,098
May 26, 2026
474.50
477.70
470.30
473.10
473.10
242,085
May 25, 2026
471.30
475.80
471.10
474.00
474.00
211,414
May 22, 2026
475.00
476.50
468.00
469.00
469.00
520,955
May 21, 2026
484.80
487.30
474.20
474.30
474.30
484,670
May 20, 2026
480.00
487.80
478.60
485.80
485.80
357,392
May 19, 2026
486.20
488.10
482.40
483.40
483.40
448,246
May 18, 2026
470.40
487.40
470.40
483.80
483.80
445,384
May 15, 2026
469.60
476.40
468.70
473.00
473.00
496,410
May 14, 2026
463.20
468.90
462.10
468.20
468.20
406,587
May 13, 2026
471.90
475.00
461.10
462.10
462.10
525,989
May 12, 2026
486.90
486.90
462.00
468.90
468.90
1,083,788
May 11, 2026
498.80
505.20
494.40
499.30
499.30
435,943
May 8, 2026
506.40
509.60
501.20
502.00
502.00
290,612
May 7, 2026
520.20
520.20
510.20
511.60
511.60
362,635
May 6, 2026
515.00
525.60
512.40
523.60
523.60
326,499
May 5, 2026
508.00
512.60
505.20
508.80
508.80
230,600
May 4, 2026
508.60
511.80
505.20
508.40
508.40
387,191
Apr 30, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
506.20
512.20
503.00
510.80
510.80
636,049
Apr 29, 2026
541.40
542.60
521.40
526.60
502.60
550,523
Apr 28, 2026
543.00
547.60
541.20
544.20
519.40
261,986
Apr 27, 2026
552.00
552.20
537.40
540.80
516.15
297,264
Apr 24, 2026
551.20
555.80
548.20
551.80
526.65
256,868
Apr 23, 2026
559.40
560.00
549.20
557.60
532.19
234,451
Apr 22, 2026
567.20
572.40
556.00
558.80
533.33
332,117
Apr 21, 2026
567.00
572.60
563.00
568.00
542.11
281,917
Apr 20, 2026
561.00
569.60
561.00
567.20
541.35
224,896
Apr 17, 2026
561.20
566.40
560.20
564.80
539.06
356,960
Apr 16, 2026
563.00
564.80
559.80
560.20
534.67
217,884
Apr 15, 2026
563.20
563.40
556.40
563.00
537.34
170,851
Apr 14, 2026
555.00
560.80
552.80
560.80
535.24
242,603
Apr 13, 2026
548.20
553.40
547.00
553.40
528.18
155,391
Apr 10, 2026
556.40
559.00
549.40
549.40
524.36
249,069
Apr 9, 2026
555.00
557.20
549.20
555.00
529.71
225,095
Apr 8, 2026
560.00
560.00
542.60
551.80
526.65
368,611
Apr 7, 2026
546.00
555.60
545.60
546.40
521.50
247,424
Apr 2, 2026
536.60
547.40
536.60
545.00
520.16
246,212
Apr 1, 2026
542.40
548.20
538.80
540.40
515.77
340,552
Mar 31, 2026
536.00
543.00
536.00
539.40
514.82
372,630
Mar 30, 2026
524.00
536.40
521.00
534.80
510.43
237,288
Mar 27, 2026
523.20
526.00
519.40
523.00
499.16
213,665
Mar 26, 2026
519.60
523.80
517.20
521.00
497.26
197,655
Mar 25, 2026
526.00
528.20
521.60
524.20
500.31
191,415
Mar 24, 2026
522.00
525.20
515.60
519.40
495.73
200,436
Mar 23, 2026
514.60
530.00
509.60
519.80
496.11
409,678
Mar 20, 2026
532.60
533.20
520.80
520.80
497.06
701,814
Mar 19, 2026
535.00
539.40
527.60
529.60
505.46
348,142
Mar 18, 2026
553.00
553.60
538.60
538.60
514.05
350,229
Mar 17, 2026
539.40
553.40
538.80
553.40
528.18
280,362
Mar 16, 2026
534.40
543.40
534.20
540.00
515.39
170,114
Mar 13, 2026
533.60
540.20
530.00
537.60
513.10
174,833
Mar 12, 2026
524.40
534.60
523.60
533.40
509.09
268,103
Mar 11, 2026
524.20
530.60
523.80
526.40
502.41
205,072
Mar 10, 2026
531.20
534.20
529.00
529.80
505.65
265,250
Mar 9, 2026
529.00
532.60
519.20
523.40
499.55
237,059
Mar 6, 2026
531.00
533.80
520.40
525.20
501.26
380,380
Mar 5, 2026
531.00
535.40
528.20
532.00
507.75
393,002
Mar 4, 2026
528.60
538.60
528.60
534.60
510.24
280,687
Mar 3, 2026
547.00
549.40
523.60
524.60
500.69
465,642
Mar 2, 2026
545.40
557.60
542.20
551.80
526.65
354,963
Feb 27, 2026
550.00
559.60
549.00
555.60
530.28
484,914
Feb 26, 2026
536.00
548.80
530.20
548.60
523.60
505,662
Feb 25, 2026
551.60
559.80
548.60
552.60
527.42
-
Feb 24, 2026
542.20
553.20
540.20
548.80
523.79
238,289
Feb 23, 2026
542.00
548.00
541.00
542.80
518.06
199,057
Feb 20, 2026
537.00
542.00
535.20
542.00
517.30
293,528
Feb 19, 2026
532.00
538.20
531.80
535.80
511.38
252,173
Feb 18, 2026
536.20
539.00
529.00
531.80
507.56
252,121
Feb 17, 2026
531.00
539.80
530.60
536.60
512.14
202,584
Feb 16, 2026
532.80
535.20
530.40
530.80
506.61
126,315
Feb 13, 2026
541.40
544.20
530.60
530.60
506.42
329,749
Feb 12, 2026
534.80
542.00
534.20
541.80
517.11
227,885
Feb 11, 2026
525.40
536.40
524.40
533.40
509.09
313,000
Feb 10, 2026
525.40
530.60
525.00
527.00
502.98
353,371
Feb 9, 2026
531.00
534.80
529.20
530.00
505.85
222,991
Feb 6, 2026
530.40
533.40
527.00
532.00
507.75
170,388
Feb 5, 2026
526.60
529.60
523.20
528.00
503.94
285,533
Feb 4, 2026
518.20
529.40
518.20
526.60
502.60
319,172
Feb 3, 2026
519.20
519.40
513.20
516.00
492.48
211,816
Feb 2, 2026
517.60
519.80
515.20
517.60
494.01
231,603
Jan 30, 2026
513.60
517.40
510.40
512.40
489.05
297,276
Jan 29, 2026
510.00
514.60
507.40
510.40
487.14
356,843
Jan 28, 2026
508.40
512.20
504.60
507.60
484.47
319,315
Jan 27, 2026
508.40
514.80
506.40
511.00
487.71
425,343
Jan 26, 2026
509.00
510.40
504.20
506.80
483.70
306,536
Jan 23, 2026
509.80
513.20
507.20
507.60
484.47
337,909
Jan 22, 2026
513.60
517.40
509.40
510.80
487.52
372,968
Jan 21, 2026
518.60
521.00
507.20
507.20
484.08
379,513
Jan 20, 2026
524.20
527.00
519.00
523.60
499.74
385,691
Jan 19, 2026
523.60
527.20
522.00
524.00
500.12
240,678
Jan 16, 2026
522.60
527.00
520.80
527.00
502.98
291,113
Jan 15, 2026
527.00
528.20
521.20
524.00
500.12
276,800
Jan 14, 2026
515.00
527.60
512.80
527.60
503.55
379,813
Jan 13, 2026
523.00
525.00
517.80
519.20
495.54
362,923
Jan 12, 2026
524.80
527.20
523.00
525.00
501.07
241,401
Jan 9, 2026
531.60
531.80
522.20
526.80
502.79
265,199
Jan 8, 2026
527.40
532.80
524.80
532.60
508.33
240,422
Jan 7, 2026
534.40
535.20
522.80
528.00
503.94
278,444
Jan 6, 2026
542.00
544.20
531.80
531.80
507.56
213,382
Jan 5, 2026
543.60
544.20
529.80
540.00
515.39
307,236
Jan 2, 2026
562.20
562.80
538.80
540.40
515.77
299,084
Dec 30, 2025
561.60
564.20
559.20
562.20
536.58
90,050
Dec 29, 2025
565.60
565.60
558.20
560.80
535.24
144,603
Dec 23, 2025
564.20
564.80
560.80
562.40
536.77
105,319
Dec 22, 2025
555.00
560.60
553.80
560.60
535.05
115,616
Dec 19, 2025
552.00
558.60
551.00
555.80
530.47
610,286
Dec 18, 2025
547.60
550.80
544.20
550.60
525.51
221,875
Dec 17, 2025
563.00
563.80
549.40
549.40
524.36
222,162
Dec 16, 2025
557.00
561.20
555.60
557.80
532.38
215,552
Dec 15, 2025
564.40
564.40
553.80
555.80
530.47
206,067
Dec 12, 2025
562.20
565.60
558.00
558.00
532.57
234,111
Dec 11, 2025
551.00
560.60
550.00
558.80
533.33
346,534
Dec 10, 2025
538.40
547.40
533.80
546.80
521.88
389,404
Dec 9, 2025
536.00
541.20
535.40
540.80
516.15
127,241
Dec 8, 2025
531.80
535.60
529.60
534.20
509.85
129,688
Dec 5, 2025
526.40
535.00
523.40
531.60
507.37
275,822
Dec 4, 2025
533.00
537.40
532.20
534.60
510.24
182,285
Dec 3, 2025
534.00
536.80
531.40
532.40
508.14
280,090
Dec 2, 2025
539.80
541.20
536.40
538.20
513.67
129,662
Dec 1, 2025
545.20
545.60
538.00
540.20
515.58
121,877
Nov 28, 2025
544.60
545.20
540.60
544.00
519.21
127,296
Nov 27, 2025
543.20
545.40
540.40
544.00
519.21
86,501
Nov 26, 2025
540.80
544.00
538.20
543.00
518.25
138,448
Nov 25, 2025
532.60
541.80
529.00
540.20
515.58
214,153
Nov 24, 2025
534.40
536.60
528.20
531.80
507.56
487,739
Nov 21, 2025
531.00
535.60
528.40
532.40
508.14
244,839
Nov 20, 2025
531.40
534.40
530.00
531.00
506.80
221,217
Nov 19, 2025
533.20
535.60
530.60
531.40
507.18
212,574
Nov 18, 2025
534.60
537.40
531.20
534.40
510.04
282,975
Nov 17, 2025
547.80
547.80
538.40
540.60
515.96
167,363
Nov 14, 2025
553.40
554.40
544.80
546.80
521.88
182,675
Nov 13, 2025
554.00
557.80
551.40
556.00
530.66
200,192
Nov 12, 2025
550.60
553.60
544.60
548.00
523.02
209,726
Nov 11, 2025
528.40
547.60
526.60
545.40
520.54
286,585
Nov 10, 2025
538.00
545.20
536.80
544.40
519.59
225,345
Nov 7, 2025
540.40
542.60
532.20
533.00
508.71
269,445
Nov 6, 2025
544.40
544.40
533.60
538.80
514.24
212,545
Nov 5, 2025
538.80
545.60
537.40
543.80
519.02
207,930
Nov 4, 2025
528.20
538.20
526.00
537.00
512.53
285,925
Nov 3, 2025
535.80
539.00
534.40
535.60
511.19
268,032
Oct 31, 2025
547.00
547.00
531.40
536.40
511.95
261,127
Oct 30, 2025
550.00
550.00
540.00
547.00
522.07
197,218
