Munchener Ruckversicherungs-Gesellschaft AG (MUV2.HM)

Compare

562.00

-27.60

(-4.68%)

As of 4:16:20 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.00	586.00	560.20	562.00	562.00	332
Apr 3, 2025	581.00	594.60	581.00	589.60	589.60	305
Apr 2, 2025	586.00	589.00	586.00	589.00	589.00	58
Apr 1, 2025	584.00	590.20	583.00	588.40	588.40	154
Mar 31, 2025	583.80	584.40	582.20	583.00	583.00	180
Mar 28, 2025	586.00	590.20	586.00	587.80	587.80	32
Mar 27, 2025	581.80	588.00	581.80	588.00	588.00	158
Mar 26, 2025	585.20	590.60	585.20	590.60	590.60	91
Mar 25, 2025	573.80	585.60	573.80	585.60	585.60	15
Mar 24, 2025	577.40	579.20	577.00	577.00	577.00	369
Mar 21, 2025	576.20	580.40	572.00	580.40	580.40	53
Mar 20, 2025	580.20	580.20	569.20	575.40	575.40	778
Mar 19, 2025	582.40	585.00	582.00	582.20	582.20	43
Mar 18, 2025	584.80	587.40	582.80	582.80	582.80	92
Mar 17, 2025	580.00	584.80	580.00	584.80	584.80	67
Mar 14, 2025	571.20	579.20	571.20	579.20	579.20	13
Mar 13, 2025	572.00	576.40	568.80	569.60	569.60	279
Mar 12, 2025	564.60	573.40	564.60	573.40	573.40	402
Mar 11, 2025	566.40	566.40	562.40	562.40	562.40	108
Mar 10, 2025	563.60	565.00	563.20	563.60	563.60	174
Mar 7, 2025	558.60	562.80	552.20	561.00	561.00	709
Mar 6, 2025	566.80	566.80	555.60	560.80	560.80	408
Mar 5, 2025	561.40	566.00	561.40	563.20	563.20	385
Mar 4, 2025	561.20	562.00	553.00	562.00	562.00	321
Mar 3, 2025	545.20	564.00	542.80	564.00	564.00	115
Feb 28, 2025	541.60	544.20	539.60	544.20	544.20	564
Feb 27, 2025	551.40	551.80	546.20	546.20	546.20	181
Feb 26, 2025	537.60	556.60	537.60	553.60	553.60	715
Feb 25, 2025	518.20	531.80	518.20	531.80	531.80	113
Feb 24, 2025	518.00	521.80	516.80	519.60	519.60	630
Feb 21, 2025	515.80	515.80	510.20	513.00	513.00	561
Feb 20, 2025	521.40	524.00	514.20	516.00	516.00	146
Feb 19, 2025	537.20	538.40	518.40	518.40	518.40	883
Feb 18, 2025	532.40	537.60	532.40	537.60	537.60	97
Feb 17, 2025	521.80	532.80	521.80	532.80	532.80	62
Feb 14, 2025	528.60	528.60	516.80	516.80	516.80	477
Feb 13, 2025	531.60	532.20	528.00	528.20	528.20	291
Feb 12, 2025	527.00	530.40	526.00	528.80	528.80	66
Feb 11, 2025	526.40	529.80	526.40	526.40	526.40	718
Feb 10, 2025	525.80	528.00	525.00	527.00	527.00	163
Feb 7, 2025	523.00	526.20	523.00	526.20	526.20	152
Feb 6, 2025	526.20	526.20	523.80	523.80	523.80	7
Feb 5, 2025	522.60	524.80	520.00	524.80	524.80	122
Feb 4, 2025	519.20	521.80	516.20	521.80	521.80	70
Feb 3, 2025	515.00	521.20	515.00	520.60	520.60	328
Jan 31, 2025	526.00	526.80	521.60	521.60	521.60	292
Jan 30, 2025	527.60	529.80	527.20	527.20	527.20	19
Jan 29, 2025	531.80	531.80	530.00	530.00	530.00	58
Jan 28, 2025	531.40	531.40	528.00	531.20	531.20	577
Jan 27, 2025	518.20	531.80	518.20	531.80	531.80	212
Jan 24, 2025	522.80	525.20	520.40	525.20	525.20	147
Jan 23, 2025	519.00	522.60	519.00	520.60	520.60	191
Jan 22, 2025	505.60	523.00	505.60	522.60	522.60	228
Jan 21, 2025	502.00	502.00	501.00	501.00	501.00	20
Jan 20, 2025	501.60	505.40	501.60	505.40	505.40	38
Jan 17, 2025	499.10	504.20	499.10	504.20	504.20	255
Jan 16, 2025	496.40	499.00	495.00	499.00	499.00	236
Jan 15, 2025	486.80	495.00	486.80	495.00	495.00	41
Jan 14, 2025	484.90	484.90	482.30	484.50	484.50	310
Jan 13, 2025	484.10	484.10	478.20	481.60	481.60	149
Jan 10, 2025	492.00	492.50	484.60	484.60	484.60	244
Jan 9, 2025	503.40	503.40	491.20	494.40	494.40	86
Jan 8, 2025	503.80	509.00	502.60	503.80	503.80	249
Jan 7, 2025	494.90	502.00	494.90	502.00	502.00	126
Jan 6, 2025	494.00	496.70	490.00	496.70	496.70	192
Jan 3, 2025	491.80	494.90	491.80	494.90	494.90	36
Jan 2, 2025	488.10	491.30	488.10	490.20	490.20	135
Dec 30, 2024	493.30	493.30	487.00	487.00	487.00	5
Dec 27, 2024	498.40	498.40	489.10	492.20	492.20	198
Dec 23, 2024	496.20	498.90	496.20	498.90	498.90	6
Dec 20, 2024	500.80	500.80	492.40	495.90	495.90	287
Dec 19, 2024	500.00	503.60	500.00	502.60	502.60	274
Dec 18, 2024	513.80	513.80	510.80	510.80	510.80	40
Dec 17, 2024	520.60	520.60	515.00	515.00	515.00	30
Dec 16, 2024	516.40	523.00	516.20	521.60	521.60	285
Dec 13, 2024	496.30	519.00	496.30	516.00	516.00	171
Dec 12, 2024	500.60	500.60	492.70	492.70	492.70	13
Dec 11, 2024	500.00	503.80	500.00	500.80	500.80	128
Dec 10, 2024	502.40	502.40	500.00	500.20	500.20	551
Dec 9, 2024	508.20	508.20	506.40	508.20	508.20	64
Dec 6, 2024	510.00	512.60	510.00	510.40	510.40	255
Dec 5, 2024	509.20	514.60	509.20	514.60	514.60	173
Dec 4, 2024	506.20	511.00	506.20	510.60	510.60	176
Dec 3, 2024	507.40	510.20	506.80	507.20	507.20	203
Dec 2, 2024	492.20	508.20	492.20	507.40	507.40	81
Nov 29, 2024	490.40	492.90	489.80	492.90	492.90	378
Nov 28, 2024	490.40	492.60	489.80	490.80	490.80	316
Nov 27, 2024	492.40	493.20	488.00	490.30	490.30	116
Nov 26, 2024	489.10	493.60	489.10	492.10	492.10	211
Nov 25, 2024	485.40	490.70	485.40	490.30	490.30	132
Nov 22, 2024	484.80	486.00	481.10	486.00	486.00	354
Nov 21, 2024	476.40	481.50	475.10	481.50	481.50	94
Nov 20, 2024	474.30	476.00	473.70	473.70	473.70	55
Nov 19, 2024	473.50	473.50	470.00	472.00	472.00	101
Nov 18, 2024	472.60	472.90	472.10	472.90	472.90	56
Nov 15, 2024	471.30	472.50	471.30	472.50	472.50	31
Nov 14, 2024	467.70	470.10	467.70	470.10	470.10	79
Nov 13, 2024	468.10	469.70	468.10	469.70	469.70	100
Nov 12, 2024	476.10	476.10	467.90	467.90	467.90	27
Nov 11, 2024	472.20	479.30	472.20	479.30	479.30	190
Nov 8, 2024	471.40	473.20	470.20	470.30	470.30	81
Nov 7, 2024	474.40	478.70	465.00	471.70	471.70	777
Nov 6, 2024	479.30	479.30	471.60	471.60	471.60	17
Nov 5, 2024	470.60	476.70	468.40	476.70	476.70	242
Nov 4, 2024	472.30	472.30	469.70	469.90	469.90	127
Nov 1, 2024	469.30	473.00	469.30	473.00	473.00	20
Oct 31, 2024	473.30	473.30	470.00	470.00	470.00	204
Oct 30, 2024	474.10	474.40	471.90	472.60	472.60	58
Oct 29, 2024	477.70	478.60	474.20	474.20	474.20	537
Oct 28, 2024	471.70	476.90	471.70	476.20	476.20	253
Oct 25, 2024	468.30	470.90	468.20	468.20	468.20	283
Oct 24, 2024	473.60	475.40	473.60	474.50	474.50	112
Oct 23, 2024	478.40	478.40	473.60	473.60	473.60	383
Oct 22, 2024	491.20	491.20	472.30	477.40	477.40	281
Oct 21, 2024	498.40	500.00	490.70	490.70	490.70	98
Oct 18, 2024	504.80	504.80	502.20	504.20	504.20	392
Oct 17, 2024	506.00	510.60	506.00	510.60	510.60	199
Oct 16, 2024	508.60	508.60	503.20	508.00	508.00	104
Oct 15, 2024	504.00	510.20	504.00	510.00	510.00	453
Oct 14, 2024	499.90	504.40	499.90	503.80	503.80	339
Oct 11, 2024	494.60	499.30	492.60	499.30	499.30	53
Oct 10, 2024	479.60	500.20	479.60	494.10	494.10	254
Oct 9, 2024	472.80	477.80	469.90	477.80	477.80	137
Oct 8, 2024	462.60	474.50	462.60	474.50	474.50	247
Oct 7, 2024	481.00	481.00	466.60	466.60	466.60	194
Oct 4, 2024	477.40	481.50	475.30	481.50	481.50	197
Oct 3, 2024	476.50	476.50	476.50	476.50	476.50	20
Oct 2, 2024	485.50	485.50	481.10	481.10	481.10	267
Oct 1, 2024	487.80	487.80	484.90	484.90	484.90	2,191
Sep 30, 2024	493.30	498.60	493.30	495.20	495.20	941
Sep 27, 2024	493.60	493.60	488.20	492.60	492.60	40
Sep 26, 2024	495.00	495.30	490.70	492.50	492.50	305
Sep 25, 2024	491.20	492.00	491.20	491.90	491.90	46
Sep 24, 2024	489.60	493.10	485.40	493.10	493.10	30
Sep 23, 2024	489.70	489.80	488.30	488.30	488.30	90
Sep 20, 2024	486.60	487.90	486.60	487.90	487.90	56
Sep 19, 2024	483.20	489.70	482.90	489.70	489.70	278
Sep 18, 2024	481.60	482.60	481.20	481.60	481.60	120
Sep 17, 2024	487.10	487.10	478.90	478.90	478.90	75
Sep 16, 2024	485.10	485.10	482.90	482.90	482.90	512
Sep 13, 2024	483.90	483.90	483.50	483.50	483.50	183
Sep 12, 2024	481.60	483.40	481.60	483.40	483.40	20
Sep 11, 2024	482.60	482.60	478.80	478.80	478.80	14
Sep 10, 2024	480.40	482.00	480.40	481.30	481.30	80
Sep 9, 2024	479.20	483.50	477.00	483.50	483.50	245
Sep 6, 2024	492.50	492.50	476.40	476.40	476.40	87
Sep 5, 2024	491.10	496.20	491.10	495.40	495.40	87
Sep 4, 2024	490.10	495.00	490.10	492.50	492.50	179
Sep 3, 2024	494.80	497.30	494.80	495.80	495.80	134
Sep 2, 2024	488.60	494.60	488.60	494.60	494.60	157
Aug 30, 2024	487.10	490.30	487.10	488.70	488.70	56
Aug 29, 2024	488.70	490.00	487.00	487.00	487.00	74
Aug 28, 2024	481.60	491.20	481.60	490.40	490.40	128
Aug 27, 2024	474.40	481.20	474.40	481.20	481.20	25
Aug 26, 2024	473.70	474.20	473.70	474.10	474.10	122
Aug 23, 2024	469.40	476.00	469.40	476.00	476.00	80
Aug 22, 2024	464.80	470.20	464.80	470.20	470.20	177
Aug 21, 2024	463.70	465.30	463.70	465.30	465.30	94
Aug 20, 2024	462.10	464.00	462.10	462.80	462.80	50
Aug 19, 2024	461.60	461.60	458.00	459.70	459.70	318
Aug 16, 2024	453.80	462.10	453.80	462.10	462.10	179
Aug 15, 2024	446.60	448.40	446.00	446.80	446.80	217
Aug 14, 2024	438.40	443.70	438.40	443.70	443.70	50
Aug 13, 2024	441.00	441.00	439.10	439.10	439.10	11
Aug 12, 2024	439.20	440.30	437.30	438.70	438.70	160
Aug 9, 2024	435.00	437.00	435.00	435.50	435.50	36
Aug 8, 2024	438.70	442.20	432.80	435.30	435.30	566
Aug 7, 2024	428.60	435.40	428.60	435.40	435.40	369
Aug 6, 2024	429.80	430.60	425.70	429.40	429.40	979
Aug 5, 2024	422.00	429.10	418.00	427.60	427.60	1,847
Aug 2, 2024	439.50	441.30	434.10	435.80	435.80	253
Aug 1, 2024	454.60	454.60	447.50	447.50	447.50	28
Jul 31, 2024	458.60	459.00	456.70	456.80	456.80	37
Jul 30, 2024	451.10	458.70	451.10	457.80	457.80	516
Jul 29, 2024	457.00	457.00	455.70	455.70	455.70	225
Jul 26, 2024	448.60	448.60	448.60	448.60	448.60	-
Jul 25, 2024	448.70	449.90	446.60	449.90	449.90	6
Jul 24, 2024	451.80	451.80	449.20	449.70	449.70	51
Jul 23, 2024	450.90	452.40	450.90	452.00	452.00	22
Jul 22, 2024	446.20	450.10	446.20	450.10	450.10	181
Jul 19, 2024	455.30	455.30	445.60	450.20	450.20	319
Jul 18, 2024	458.30	460.10	455.10	455.10	455.10	276
Jul 17, 2024	456.10	456.10	454.10	454.10	454.10	5
Jul 16, 2024	462.70	462.70	454.60	457.00	457.00	340
Jul 15, 2024	463.60	466.70	463.60	466.40	466.40	10
Jul 12, 2024	462.20	463.50	462.20	463.50	463.50	15
Jul 11, 2024	462.00	467.20	461.90	461.90	461.90	133
Jul 10, 2024	459.10	461.10	459.10	459.90	459.90	1,146
Jul 9, 2024	459.70	460.20	459.20	459.20	459.20	125
Jul 8, 2024	445.20	458.90	445.20	458.90	458.90	150
Jul 5, 2024	450.80	450.80	445.70	445.70	445.70	84
Jul 4, 2024	446.30	450.40	446.10	450.40	450.40	308
Jul 3, 2024	453.40	453.40	445.30	446.40	446.40	171
Jul 2, 2024	467.00	467.00	445.10	451.40	451.40	280
Jul 1, 2024	470.10	470.10	467.00	467.00	467.00	25
Jun 28, 2024	468.40	469.40	468.40	469.40	469.40	17
Jun 27, 2024	465.20	467.50	465.20	467.50	467.50	50
Jun 26, 2024	467.30	467.40	464.40	464.40	464.40	86
Jun 25, 2024	466.30	470.70	466.30	470.70	470.70	30
Jun 24, 2024	463.00	466.00	463.00	466.00	466.00	200
Jun 21, 2024	463.80	465.00	463.40	463.40	463.40	62
Jun 20, 2024	461.50	461.60	461.50	461.60	461.60	20
Jun 19, 2024	463.70	463.70	460.80	460.80	460.80	36
Jun 18, 2024	458.80	462.00	458.80	462.00	462.00	109
Jun 17, 2024	456.50	456.50	455.50	455.50	455.50	300
Jun 14, 2024	463.30	464.50	455.60	455.60	455.60	71
Jun 13, 2024	466.00	466.10	463.30	463.70	463.70	132
Jun 12, 2024	460.30	467.70	460.30	466.60	466.60	361
Jun 11, 2024	460.60	462.80	460.60	460.70	460.70	30
Jun 10, 2024	460.20	460.20	460.20	460.20	460.20	-
Jun 7, 2024	461.30	461.30	458.90	458.90	458.90	10
Jun 6, 2024	456.50	460.40	456.50	460.40	460.40	10
Jun 5, 2024	454.20	456.70	454.20	454.90	454.90	54
Jun 4, 2024	456.70	456.70	455.10	455.10	455.10	39
Jun 3, 2024	458.10	460.30	458.10	458.10	458.10	493
May 31, 2024	454.60	457.60	453.70	457.60	457.60	55
May 30, 2024	455.50	455.50	452.20	454.30	454.30	74
May 29, 2024	456.70	456.90	456.70	456.90	456.90	55
May 28, 2024	462.50	462.50	462.50	462.50	462.50	25
May 27, 2024	461.20	464.80	461.20	462.10	462.10	138
May 24, 2024	452.70	459.90	452.70	459.90	459.90	180
May 23, 2024	462.20	462.20	454.30	454.30	454.30	1
May 22, 2024	460.30	463.60	459.60	461.30	461.30	45
May 21, 2024	457.70	457.70	457.20	457.40	457.40	106
May 20, 2024	457.60	457.60	457.60	457.60	457.60	55
May 17, 2024	452.10	457.10	452.10	457.10	457.10	120
May 16, 2024	445.50	455.20	445.50	455.10	455.10	195
May 15, 2024	447.10	447.80	446.20	446.20	446.20	22
May 14, 2024	446.20	446.80	442.40	442.40	442.40	45
May 13, 2024	453.30	457.10	446.40	446.40	446.40	835
May 10, 2024	443.40	453.20	443.40	453.20	453.20	494
May 9, 2024	433.00	435.40	433.00	435.40	435.40	9
May 8, 2024	421.30	433.20	421.30	431.80	431.80	98
May 7, 2024	413.60	418.00	413.20	418.00	418.00	245
May 6, 2024	403.10	413.40	403.10	413.40	413.40	27
May 3, 2024	410.20	410.20	402.40	402.70	402.70	349
May 2, 2024	414.00	414.10	412.50	412.70	412.70	182
Apr 30, 2024	413.80	414.30	411.90	412.70	412.70	69
Apr 29, 2024	415.50	415.50	414.60	414.60	414.60	141
Apr 26, 2024	15.00 Dividend
Apr 26, 2024	412.40	412.40	408.80	412.10	412.10	126
Apr 25, 2024	430.00	430.40	420.10	422.90	407.90	187
Apr 24, 2024	438.00	438.00	432.70	432.70	417.35	35
Apr 23, 2024	420.30	437.00	420.30	437.00	421.50	293
Apr 22, 2024	417.90	419.40	417.20	419.40	404.52	106
Apr 19, 2024	409.90	413.20	409.90	413.20	398.54	228
Apr 18, 2024	411.20	413.20	410.30	413.20	398.54	195
Apr 17, 2024	410.50	414.80	409.20	409.20	394.69	132
Apr 16, 2024	415.00	415.00	412.70	413.00	398.35	80
Apr 15, 2024	416.80	421.60	416.50	421.60	406.65	733
Apr 12, 2024	417.20	418.70	416.30	416.30	401.53	22
Apr 11, 2024	419.40	419.40	413.70	413.70	399.03	500
Apr 10, 2024	415.70	420.50	412.30	420.50	405.59	119
Apr 9, 2024	426.20	426.20	413.90	413.90	399.22	461
Apr 8, 2024	425.60	427.50	425.60	427.50	412.34	127
Apr 5, 2024	432.80	432.80	424.00	424.20	409.15	495
Apr 4, 2024	445.90	446.50	437.50	438.50	422.95	363

SRENz.XC

HNR1.DE Hannover Rück SE

265.90

-4.97%

RGA Reinsurance Group of America, Incorporated

172.25

-7.94%

SREN.SW Swiss Re AG

138.25

-7.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Munchener Ruckversicherungs-Gesellschaft AG (MUV2.HM)

Related Tickers