Frankfurt - Delayed Quote EUR

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.F)

Compare
552.20
-39.60
(-6.69%)
As of 8:36:19 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025585.80586.20550.00552.20552.201,598
Apr 3, 2025581.00591.80581.00591.80591.80823
Apr 2, 2025588.00589.40584.00589.40589.40754
Apr 1, 2025584.00590.80583.20587.00587.001,607
Mar 31, 2025584.40584.80580.20583.40583.40681
Mar 28, 2025585.20589.80584.80589.60589.60407
Mar 27, 2025582.40588.60581.00586.00586.00858
Mar 26, 2025585.80590.60583.60585.00585.00915
Mar 25, 2025573.40585.40573.40585.40585.40259
Mar 24, 2025576.20582.80575.00575.20575.20905
Mar 21, 2025574.80580.40571.20580.40580.40830
Mar 20, 2025579.40580.00569.80575.80575.801,631
Mar 19, 2025582.20584.80577.00581.00581.00687
Mar 18, 2025584.60588.00583.40584.00584.00887
Mar 17, 2025578.00584.80578.00584.80584.801,099
Mar 14, 2025571.80583.00570.00581.60581.60863
Mar 13, 2025573.60576.40568.00570.80570.801,631
Mar 12, 2025564.60574.80564.60574.80574.80806
Mar 11, 2025566.40570.80558.80563.60563.601,685
Mar 10, 2025563.00566.40561.40562.60562.602,435
Mar 7, 2025559.00562.80551.00562.80562.801,235
Mar 6, 2025566.80567.60553.20560.40560.401,033
Mar 5, 2025561.40567.00561.40565.40565.40811
Mar 4, 2025561.20564.80550.00562.00562.001,192
Mar 3, 2025545.00564.00545.00562.20562.202,166
Feb 28, 2025541.80547.40537.40547.40547.40974
Feb 27, 2025551.40551.40544.20548.40548.40819
Feb 26, 2025537.80556.80537.80549.80549.801,629
Feb 25, 2025521.80534.40519.60533.00533.00743
Feb 24, 2025517.60522.40515.40521.80521.80461
Feb 21, 2025516.00516.00510.00514.80514.80609
Feb 20, 2025521.20524.20514.20517.00517.001,734
Feb 19, 2025537.20539.20517.60520.60520.602,503
Feb 18, 2025531.80538.40531.80537.40537.40743
Feb 17, 2025522.00533.40522.00532.80532.801,288
Feb 14, 2025527.80528.60518.20520.00520.001,580
Feb 13, 2025531.20533.80520.00528.40528.401,336
Feb 12, 2025527.00530.40527.00530.40530.40216
Feb 11, 2025526.40529.80525.80525.80525.80297
Feb 10, 2025526.20528.60524.80527.60527.60352
Feb 7, 2025522.80526.20522.80525.60525.60364
Feb 6, 2025526.00531.00519.80523.80523.80860
Feb 5, 2025521.60525.00519.60524.00524.00405
Feb 4, 2025518.40524.00516.40523.80523.80551
Feb 3, 2025515.00521.80513.00520.00520.00416
Jan 31, 2025525.20527.00521.60522.00522.00883
Jan 30, 2025528.00531.00526.20527.40527.40742
Jan 29, 2025531.80531.80528.40528.40528.40474
Jan 28, 2025531.20533.20527.80531.80531.80852
Jan 27, 2025519.20532.00518.00531.40531.40727
Jan 24, 2025524.00524.80518.20523.40523.40397
Jan 23, 2025519.00524.00519.00522.00522.001,161
Jan 22, 2025505.00526.80505.00523.00523.002,822
Jan 21, 2025502.00505.80500.80502.40502.40949
Jan 20, 2025501.80505.40500.00502.60502.601,047
Jan 17, 2025498.60505.00498.60502.80502.80418
Jan 16, 2025496.80499.60495.20497.50497.50727
Jan 15, 2025486.20496.90486.20496.50496.50775
Jan 14, 2025484.00487.80483.30487.40487.40502
Jan 13, 2025485.00485.30476.20485.30485.30963
Jan 10, 2025493.10493.40483.60486.20486.20906
Jan 9, 2025505.00505.00489.00494.40494.401,641
Jan 8, 2025503.80507.00501.80503.80503.80555
Jan 7, 2025494.80505.00490.70504.60504.60818
Jan 6, 2025495.50496.50490.50496.50496.50417
Jan 3, 2025491.80495.20491.40494.80494.80337
Jan 2, 2025489.30494.20488.10490.10490.10324
Dec 30, 2024492.80493.30486.80486.80486.801,063
Dec 27, 2024497.70498.30490.00491.90491.90995
Dec 23, 2024496.10499.10495.90496.70496.70478
Dec 20, 2024500.80500.80492.10494.90494.901,080
Dec 19, 2024500.00503.60500.00502.80502.80427
Dec 18, 2024513.80513.80507.60507.60507.604,427
Dec 17, 2024520.00524.00514.00514.00514.004,887
Dec 16, 2024516.00524.20515.60520.20520.20995
Dec 13, 2024495.90519.00495.90515.80515.801,172
Dec 12, 2024501.00501.20489.10489.70489.70924
Dec 11, 2024499.50504.40497.60500.80500.801,264
Dec 10, 2024502.20502.80500.20500.20500.201,965
Dec 9, 2024507.80509.60503.20503.20503.201,327
Dec 6, 2024509.20512.60509.00509.60509.601,204
Dec 5, 2024509.20515.20509.20514.40514.40715
Dec 4, 2024505.80511.80505.80509.40509.40789
Dec 3, 2024506.40510.80506.00506.40506.40700
Dec 2, 2024493.80509.60493.80507.60507.60830
Nov 29, 2024490.70494.80489.60493.90493.90813
Nov 28, 2024489.10493.90489.10491.20491.20666
Nov 27, 2024492.30494.30486.90489.10489.10323
Nov 26, 2024489.10493.50489.10491.20491.201,103
Nov 25, 2024485.90491.90485.40491.80491.80826
Nov 22, 2024484.50486.70481.00485.50485.50379
Nov 21, 2024476.40485.00475.90485.00485.00414
Nov 20, 2024474.50477.80473.70475.70475.70101
Nov 19, 2024473.90475.80470.30474.70474.70660
Nov 18, 2024473.50474.40471.00473.40473.40313
Nov 15, 2024471.30472.60470.40472.50472.50206
Nov 14, 2024467.70473.10461.20471.30471.30392
Nov 13, 2024468.30470.30464.60469.40469.40302
Nov 12, 2024475.20476.10467.60467.60467.60237
Nov 11, 2024473.10482.10473.10479.70479.701,446
Nov 8, 2024471.20472.50469.00469.00469.00362
Nov 7, 2024472.80477.80463.70470.10470.10319
Nov 6, 2024475.80484.20470.70471.60471.60700
Nov 5, 2024470.60477.20470.60475.10475.10571
Nov 4, 2024473.00473.40468.30469.20469.20423
Nov 1, 2024469.50473.90469.50470.90470.90166
Oct 31, 2024466.00471.80466.00470.60470.601,217
Oct 30, 2024476.10476.20472.00476.20476.20679
Oct 29, 2024480.00480.20474.70474.70474.701,578
Oct 28, 2024468.20477.50468.20477.50477.501,002
Oct 25, 2024472.00472.30468.30469.70469.70911
Oct 24, 2024473.80476.80473.10474.80474.80482
Oct 23, 2024478.10478.10472.90473.10473.10686
Oct 22, 2024491.20491.20472.70478.80478.80653
Oct 21, 2024499.00499.40490.80493.00493.001,245
Oct 18, 2024504.80504.80501.80503.60503.60330
Oct 17, 2024506.00510.60506.00506.60506.60414
Oct 16, 2024509.80510.80502.80507.00507.00653
Oct 15, 2024503.60511.00503.60510.60510.60881
Oct 14, 2024499.00504.80499.00504.60504.601,498
Oct 11, 2024494.60499.30492.10499.00499.001,711
Oct 10, 2024479.10500.60479.10494.40494.402,054
Oct 9, 2024472.80479.60469.90479.30479.30880
Oct 8, 2024463.10473.10458.50472.40472.40787
Oct 7, 2024480.00480.00464.10467.00467.001,394
Oct 4, 2024477.60481.20475.00480.60480.60904
Oct 3, 2024476.50480.00476.50478.10478.1099
Oct 2, 2024485.20488.10478.70478.70478.70524
Oct 1, 2024488.10490.40484.00485.00485.001,061
Sep 30, 2024493.30498.60493.30493.90493.90533
Sep 27, 2024493.60493.60486.00493.10493.10362
Sep 26, 2024494.00494.40490.00494.40494.40950
Sep 25, 2024491.10495.00491.10491.70491.70662
Sep 24, 2024489.00493.90487.70493.10493.10788
Sep 23, 2024488.30490.30487.00490.30490.30341
Sep 20, 2024486.70492.70486.10488.00488.00359
Sep 19, 2024483.10490.00482.20488.00488.001,486
Sep 18, 2024485.20485.20480.50482.50482.50259
Sep 17, 2024487.40487.40478.00479.00479.00418
Sep 16, 2024484.70485.20482.60485.20485.20657
Sep 13, 2024483.90484.80482.90484.00484.00191
Sep 12, 2024481.70485.00481.30484.10484.10327
Sep 11, 2024482.50484.00479.10480.50480.50195
Sep 10, 2024481.00483.40479.10481.50481.50391
Sep 9, 2024477.10482.60477.10481.90481.90549
Sep 6, 2024492.80492.80476.40476.40476.401,015
Sep 5, 2024492.20497.10491.80495.40495.40665
Sep 4, 2024491.00495.60489.50492.50492.501,004
Sep 3, 2024494.80497.20494.80495.00495.001,085
Sep 2, 2024489.50494.90488.70493.50493.50473
Aug 30, 2024488.10490.60487.10489.40489.40780
Aug 29, 2024489.50491.70486.50486.80486.80778
Aug 28, 2024481.90491.30481.90487.90487.901,562
Aug 27, 2024474.90481.70474.40481.60481.601,126
Aug 26, 2024473.70475.60473.60474.90474.90286
Aug 23, 2024469.20474.80469.20473.90473.90286
Aug 22, 2024466.10470.00464.80469.40469.40848
Aug 21, 2024463.70466.20463.70465.20465.20589
Aug 20, 2024463.00465.00462.70463.90463.90116
Aug 19, 2024461.00462.50458.30462.20462.201,531
Aug 16, 2024453.90461.40453.80461.40461.40487
Aug 15, 2024446.30454.20446.30453.00453.00694
Aug 14, 2024438.30444.90438.30444.10444.10217
Aug 13, 2024440.90441.60434.90438.10438.10658
Aug 12, 2024439.00443.00437.30440.70440.70506
Aug 9, 2024434.80436.20433.90435.60435.601,419
Aug 8, 2024438.00443.90432.40437.00437.00684
Aug 7, 2024430.70435.40428.60434.10434.101,011
Aug 6, 2024430.10432.20425.60427.80427.80987
Aug 5, 2024422.30430.60414.90427.80427.803,038
Aug 2, 2024440.50441.10434.00437.50437.50743
Aug 1, 2024454.60455.60442.10445.40445.401,368
Jul 31, 2024458.60458.80453.20455.70455.70102
Jul 30, 2024451.70459.20451.70457.70457.70791
Jul 29, 2024455.70458.60451.10451.90451.90508
Jul 26, 2024448.60453.00448.60453.00453.00240
Jul 25, 2024448.70451.40444.80450.30450.30472
Jul 24, 2024451.10451.40447.10451.40451.40179
Jul 23, 2024450.90454.60449.20452.90452.90717
Jul 22, 2024446.20451.20442.80451.20451.20779
Jul 19, 2024455.30455.30444.80446.10446.10565
Jul 18, 2024458.10460.30455.10455.10455.10197
Jul 17, 2024455.90458.20452.20458.10458.10507
Jul 16, 2024462.80463.30454.50456.20456.20796
Jul 15, 2024462.80468.00462.80464.90464.90454
Jul 12, 2024461.60466.60461.60463.00463.001,482
Jul 11, 2024462.10466.20461.90462.80462.80482
Jul 10, 2024459.10462.40459.10462.40462.401,341
Jul 9, 2024459.70461.30458.20460.00460.001,364
Jul 8, 2024445.80458.90445.20458.90458.90701
Jul 5, 2024452.10452.10445.00445.00445.00274
Jul 4, 2024444.80450.60444.80450.60450.60694
Jul 3, 2024453.10453.80443.90446.40446.401,596
Jul 2, 2024468.20468.20441.10451.80451.801,530
Jul 1, 2024468.90473.20466.50469.20469.20183
Jun 28, 2024468.20471.90466.60466.70466.70402
Jun 27, 2024465.20468.80465.20468.00468.00115
Jun 26, 2024466.30468.80464.20465.30465.3095
Jun 25, 2024466.60470.00466.20466.20466.20216
Jun 24, 2024463.00468.60463.00465.70465.70770
Jun 21, 2024464.00464.50461.00463.50463.50232
Jun 20, 2024460.60464.00460.40463.10463.101,898
Jun 19, 2024463.30463.30459.90461.70461.70151
Jun 18, 2024458.90463.80458.90463.00463.00719
Jun 17, 2024456.80458.90455.70458.90458.90365
Jun 14, 2024463.10463.10453.70456.20456.20595
Jun 13, 2024465.90467.30461.30462.20462.20722
Jun 12, 2024460.30469.00460.30467.40467.40972
Jun 11, 2024461.30467.80459.20459.50459.50660
Jun 10, 2024462.40462.40457.70459.30459.30423
Jun 7, 2024461.10462.80456.20462.80462.80501
Jun 6, 2024456.50462.50456.50461.30461.30670
Jun 5, 2024454.30458.20450.00457.10457.10409
Jun 4, 2024457.80457.80449.90451.40451.401,055
Jun 3, 2024459.80462.00456.30457.50457.50735
May 31, 2024454.10460.90454.10458.80458.80496
May 30, 2024455.40457.70455.00456.10456.1084
May 29, 2024456.70459.70455.60457.00457.00611
May 28, 2024462.50463.30458.30458.80458.80474
May 27, 2024461.80462.90460.50462.90462.90360
May 24, 2024452.60462.00452.60462.00462.00831
May 23, 2024462.10462.20453.70453.70453.70330
May 22, 2024460.30464.20460.30463.00463.00712
May 21, 2024456.50461.10456.50460.90460.90914
May 20, 2024457.80459.70457.30458.80458.80899
May 17, 2024452.50459.10452.20458.10458.101,217
May 16, 2024446.30455.80445.10453.60453.60774
May 15, 2024447.10448.40444.90444.90444.90421
May 14, 2024446.40446.50442.30446.50446.50552
May 13, 2024453.80457.70446.20446.40446.401,041
May 10, 2024443.10455.00442.80455.00455.002,665
May 9, 2024433.00441.00433.00441.00441.0066
May 8, 2024420.30432.90420.30432.40432.40458
May 7, 2024413.60420.40412.80420.40420.40426
May 6, 2024403.70414.90403.10414.10414.102,105
May 3, 2024410.20411.90402.40403.30403.30581
May 2, 2024412.80414.00410.00410.10410.10833
Apr 30, 2024414.00415.00411.80412.60412.60437
Apr 29, 2024416.00416.00414.30415.00415.001,443
Apr 26, 2024 15.00 Dividend
Apr 26, 2024412.00416.10409.20414.40414.403,810
Apr 25, 2024430.00430.00419.00423.90408.90213
Apr 24, 2024437.50438.00429.40432.00416.71819
Apr 23, 2024420.30438.00419.30436.50421.051,621
Apr 22, 2024417.30421.30416.50421.30406.391,312
Apr 19, 2024408.80416.00408.80416.00401.281,192
Apr 18, 2024411.10413.80410.50412.70398.101,166
Apr 17, 2024410.80415.80406.80408.00393.56963
Apr 16, 2024415.30415.50410.00411.50396.941,183
Apr 15, 2024415.30421.80415.30418.10403.31424
Apr 12, 2024417.20419.30416.70418.60403.79463
Apr 11, 2024419.30420.90413.90416.30401.571,212
Apr 10, 2024416.20420.30411.80420.30405.431,090
Apr 9, 2024426.60426.60412.90415.10400.411,287
Apr 8, 2024425.70427.60425.00427.60412.47845
Apr 5, 2024433.00433.00422.90424.30409.291,817
Apr 4, 2024445.80447.20429.80432.80417.49935

Related Tickers

HNR1.F Hannover Rück SE
265.70
-4.97%
 
SRENz.XC
 
HNR1.DE Hannover Rück SE
265.60
-5.08%
 
SCR.PA SCOR SE
23.54
-10.43%
 
RGA Reinsurance Group of America, Incorporated
172.23
-7.95%
 
SREN.SW Swiss Re AG
138.70
-7.50%