Munchener Ruckversicherungs-Gesellschaft AG MUV2
XETR · Germany · Finance
€494.30-8.10 (-1.61%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €493.90 | -1.69% | €496.20 | €498.50 | €492.20 | 57.75K |
| 2026-09-30 | €502.40 | -1.02% | €509.00 | €511.60 | €501.80 | 290.95K |
| 2026-09-29 | €507.60 | -1.25% | €511.60 | €512.80 | €506.20 | 200.59K |
| 2026-09-28 | €514.00 | +0.71% | €513.40 | €515.80 | €511.60 | 200.28K |
| 2026-09-25 | €510.40 | -0.43% | €512.40 | €516.20 | €508.00 | 248.28K |
| 2026-09-24 | €512.60 | +1.99% | €501.00 | €514.40 | €498.60 | 275.09K |
| 2026-09-23 | €502.60 | +0.16% | €503.80 | €508.80 | €500.40 | 234.11K |
| 2026-09-22 | €501.80 | -1.38% | €508.40 | €508.80 | €501.80 | 307.32K |
| 2026-09-21 | €508.80 | +0.59% | €506.00 | €510.60 | €502.40 | 293.52K |
| 2026-09-18 | €505.80 | -0.94% | €507.60 | €508.80 | €502.80 | 875.87K |
| 2026-09-17 | €510.60 | -0.20% | €512.80 | €516.80 | €510.20 | 386.95K |
| 2026-09-16 | €511.60 | -0.23% | €512.00 | €514.20 | €509.60 | 314.97K |
| 2026-09-15 | €512.80 | +0.43% | €509.40 | €515.20 | €507.40 | 392.40K |
| 2026-09-14 | €510.60 | +1.43% | €504.40 | €511.80 | €504.00 | 277.62K |
| 2026-09-11 | €503.40 | +1.08% | €502.80 | €508.00 | €501.40 | 307.80K |
| 2026-09-10 | €498.00 | +0.40% | €497.00 | €505.40 | €496.80 | 352.30K |
| 2026-09-09 | €496.00 | -1.27% | €497.70 | €501.00 | €490.80 | 368.09K |
| 2026-09-08 | €502.40 | -2.07% | €511.00 | €514.00 | €499.10 | 379.11K |
| 2026-09-07 | €513.00 | -2.77% | €525.60 | €526.40 | €511.80 | 331.49K |
| 2026-09-04 | €527.60 | -0.08% | €525.20 | €530.00 | €524.00 | 272.20K |
| 2026-09-03 | €528.00 | +0.92% | €524.40 | €531.80 | €523.40 | 258.94K |
| 2026-09-02 | €523.20 | -0.27% | €525.60 | €527.80 | €519.80 | 258.87K |
| 2026-09-01 | €524.60 | +1.12% | €520.80 | €527.20 | €519.60 | 325.92K |
| 2026-08-31 | €518.80 | +0.15% | €518.60 | €521.20 | €516.80 | 417.88K |
| 2026-08-28 | €518.00 | +0.70% | €518.20 | €520.20 | €512.80 | 233.22K |
| 2026-08-27 | €514.40 | -0.27% | €514.40 | €517.20 | €511.40 | 195.27K |
| 2026-08-26 | €515.80 | -0.27% | €518.40 | €519.60 | €515.00 | 170.08K |
| 2026-08-25 | €517.20 | -0.27% | €518.20 | €520.40 | €515.60 | 129.79K |
| 2026-08-24 | €518.60 | +0.43% | €518.80 | €519.80 | €512.40 | 120.09K |
| 2026-08-21 | €516.40 | +0.62% | €515.00 | €518.40 | €512.60 | 186.97K |
| 2026-08-20 | €513.20 | -0.27% | €515.00 | €515.00 | €507.80 | 200.70K |
| 2026-08-19 | €514.60 | -1.72% | €522.00 | €523.40 | €512.20 | 278.19K |
| 2026-08-18 | €523.60 | +1.32% | €519.00 | €524.60 | €516.20 | 223.58K |
| 2026-08-17 | €516.80 | -0.19% | €513.60 | €520.00 | €513.20 | 162.91K |
| 2026-08-14 | €517.80 | +1.45% | €510.20 | €520.40 | €509.60 | 207.37K |
| 2026-08-13 | €510.40 | -0.85% | €514.20 | €517.60 | €508.60 | 231.90K |
| 2026-08-12 | €514.80 | +0.04% | €514.60 | €515.60 | €510.00 | 186.33K |
| 2026-08-11 | €514.60 | -0.50% | €516.00 | €517.40 | €509.40 | 222.55K |
| 2026-08-10 | €517.20 | +0.35% | €516.00 | €517.20 | €508.00 | 215.69K |
| 2026-08-07 | €515.40 | -1.38% | €500.00 | €517.20 | €495.00 | 455.56K |
| 2026-08-06 | €522.60 | +1.48% | €520.00 | €524.20 | €514.00 | 295.26K |
| 2026-08-05 | €515.00 | +0.04% | €515.00 | €520.20 | €514.20 | 518.82K |
| 2026-08-04 | €514.80 | -1.19% | €521.60 | €521.60 | €514.00 | 253.54K |
| 2026-08-03 | €521.00 | -0.23% | €519.00 | €525.60 | €518.20 | 255.24K |
| 2026-07-31 | €522.20 | -0.11% | €523.60 | €524.20 | €517.00 | 238.05K |
| 2026-07-30 | €522.80 | -0.27% | €522.80 | €528.20 | €519.80 | 261.75K |
| 2026-07-29 | €524.20 | -0.53% | €526.80 | €526.80 | €516.40 | 227.04K |
| 2026-07-28 | €527.00 | +1.31% | €523.80 | €527.00 | €520.80 | 278.23K |
| 2026-07-27 | €520.20 | +2.20% | €513.00 | €523.60 | €513.00 | 318.73K |
| 2026-07-24 | €509.00 | +0.55% | €509.60 | €510.80 | €500.60 | 448.16K |
| 2026-07-23 | €506.20 | +0.48% | €501.80 | €506.80 | €493.70 | 284.11K |
| 2026-07-22 | €503.80 | +0.28% | €505.40 | €509.80 | €501.20 | 0 |
| 2026-07-21 | €502.40 | -2.75% | €516.00 | €517.80 | €500.00 | 296.44K |
| 2026-07-20 | €516.60 | +0.19% | €513.40 | €521.00 | €510.80 | 204.11K |
| 2026-07-17 | €515.60 | +0.66% | €513.40 | €519.40 | €513.00 | 309.92K |
| 2026-07-16 | €512.20 | +0.79% | €508.00 | €512.20 | €505.00 | 144.83K |
| 2026-07-15 | €508.20 | -0.74% | €508.60 | €511.40 | €504.40 | 189.68K |
| 2026-07-14 | €512.00 | +0.39% | €509.80 | €513.00 | €506.20 | 219.77K |
| 2026-07-13 | €510.00 | +1.27% | €506.40 | €513.40 | €505.20 | 169.49K |
| 2026-07-10 | €503.60 | +0.76% | €502.00 | €506.40 | €498.60 | 173.65K |
| 2026-07-09 | €499.80 | -1.19% | €503.60 | €505.60 | €498.70 | 225.85K |
| 2026-07-08 | €505.80 | -0.43% | €504.20 | €507.20 | €497.30 | 274.94K |
| 2026-07-07 | €508.00 | +2.44% | €500.40 | €511.20 | €499.40 | 239.29K |
| 2026-07-06 | €495.90 | -0.10% | €499.10 | €502.40 | €495.00 | 153.53K |
| 2026-07-03 | €496.40 | -0.46% | €499.90 | €500.40 | €492.40 | 209.05K |
| 2026-07-02 | €498.70 | +1.63% | €494.40 | €502.00 | €493.00 | 345.43K |
| 2026-07-01 | €490.70 | +0.45% | €488.20 | €491.60 | €483.70 | 197.84K |
| 2026-06-30 | €488.50 | +0.66% | €485.30 | €489.60 | €484.00 | 270.58K |
| 2026-06-29 | €485.30 | +1.59% | €477.70 | €485.50 | €475.10 | 205.00K |
| 2026-06-26 | €477.70 | -0.58% | €475.70 | €478.40 | €472.00 | 247.69K |
| 2026-06-25 | €480.50 | +0.21% | €476.10 | €484.60 | €475.70 | 232.95K |
| 2026-06-24 | €479.50 | +0.88% | €470.80 | €480.10 | €470.70 | 258.28K |
| 2026-06-23 | €475.30 | -0.56% | €476.00 | €478.40 | €469.70 | 336.50K |
| 2026-06-22 | €478.00 | +1.49% | €472.00 | €478.00 | €468.20 | 392.17K |
| 2026-06-19 | €471.00 | +1.36% | €467.00 | €471.70 | €465.10 | 1.22M |
| 2026-06-18 | €464.70 | +0.02% | €465.30 | €467.60 | €461.70 | 370.51K |
| 2026-06-17 | €464.60 | -0.90% | €467.20 | €467.30 | €458.70 | 420.80K |
| 2026-06-16 | €468.80 | +1.32% | €465.80 | €469.30 | €461.60 | 226.57K |
| 2026-06-15 | €462.70 | +0.83% | €461.00 | €464.40 | €459.40 | 252.25K |
| 2026-06-12 | €458.90 | -0.56% | €461.70 | €464.80 | €457.50 | 286.84K |
| 2026-06-11 | €461.50 | +0.26% | €461.70 | €464.70 | €457.20 | 280.98K |
| 2026-06-10 | €460.30 | +0.90% | €458.80 | €461.10 | €453.90 | 281.83K |
| 2026-06-09 | €456.20 | +1.63% | €449.00 | €457.30 | €448.60 | 323.49K |
| 2026-06-08 | €448.90 | +0.18% | €450.60 | €451.50 | €446.00 | 295.81K |
| 2026-06-05 | €448.10 | +1.56% | €443.70 | €450.60 | €443.50 | 306.63K |
| 2026-06-04 | €441.20 | +0.50% | €439.00 | €445.00 | €438.00 | 307.84K |
| 2026-06-03 | €439.00 | -0.77% | €440.40 | €443.80 | €437.90 | 308.72K |
| 2026-06-02 | €442.40 | -0.56% | €444.80 | €446.70 | €437.40 | 362.27K |
| 2026-06-01 | €444.90 | -1.64% | €450.10 | €452.10 | €442.20 | 419.06K |
| 2026-05-29 | €452.30 | -0.99% | €458.60 | €458.80 | €450.60 | 884.45K |