Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Munchener Ruckversicherungs-Gesellschaft AG (MUV2.MU)

Compare
559.60
-30.20
(-5.12%)
At close: April 4 at 5:28:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025586.00586.00559.60559.60559.6049
Apr 3, 2025580.00593.20580.00589.80589.80314
Apr 2, 2025588.00588.00588.00588.00588.00-
Apr 1, 2025584.20591.00584.20591.00591.0071
Mar 31, 2025583.20584.80582.00584.80584.8010
Mar 28, 2025585.60590.00585.60587.20587.2093
Mar 27, 2025581.40588.20581.40588.00588.0067
Mar 26, 2025585.60588.60585.60588.60588.6020
Mar 25, 2025572.80585.40572.80585.00585.00101
Mar 24, 2025576.00580.00573.80573.80573.8010
Mar 21, 2025576.20580.20573.40580.20580.20156
Mar 20, 2025579.40579.40571.40575.80575.80179
Mar 19, 2025584.20584.20578.00579.00579.0080
Mar 18, 2025584.80585.80583.80583.80583.8015
Mar 17, 2025578.80582.80577.80582.80582.8025
Mar 14, 2025571.80582.80571.80579.00579.0084
Mar 13, 2025573.00575.80570.00570.00570.0050
Mar 12, 2025564.40573.20564.40573.20573.2046
Mar 11, 2025566.00570.20560.20565.20565.20175
Mar 10, 2025564.00564.20564.00564.20564.20-
Mar 7, 2025556.40562.80556.40562.80562.803
Mar 6, 2025566.20566.80559.00561.60561.6088
Mar 5, 2025561.20564.20561.20564.20564.2032
Mar 4, 2025561.80561.80552.60552.60552.6010
Mar 3, 2025544.20561.60543.80560.80560.80340
Feb 28, 2025542.60547.00540.60547.00547.0020
Feb 27, 2025551.40551.40545.00547.20547.2051
Feb 26, 2025536.80554.00536.80550.40550.40208
Feb 25, 2025521.80525.20521.20525.20525.2019
Feb 24, 2025518.40522.20518.20522.20522.2056
Feb 21, 2025516.00516.00510.80515.60515.60390
Feb 20, 2025521.40521.40515.40516.00516.0031
Feb 19, 2025536.20538.20516.80518.40518.4087
Feb 18, 2025533.00538.00531.80537.20537.2091
Feb 17, 2025521.40533.00521.40532.60532.60117
Feb 14, 2025527.80527.80516.40520.00520.00268
Feb 13, 2025531.40534.00523.20527.60527.60627
Feb 12, 2025527.00530.20526.20530.20530.2012
Feb 11, 2025526.40528.60526.40527.60527.6025
Feb 10, 2025525.00527.60525.00527.60527.6032
Feb 7, 2025522.80525.20522.80524.00524.00726
Feb 6, 2025524.60524.60521.60523.80523.8081
Feb 5, 2025520.20523.20520.20522.40522.4016
Feb 4, 2025519.20523.00519.20521.80521.8010
Feb 3, 2025515.40520.80515.40519.80519.8018
Jan 31, 2025525.60526.20521.20521.20521.2034
Jan 30, 2025528.00528.00526.40526.40526.40-
Jan 29, 2025531.80531.80528.00528.00528.00-
Jan 28, 2025531.20531.20529.80529.80529.802
Jan 27, 2025519.40531.20519.40531.20531.2012
Jan 24, 2025523.20523.20521.60522.60522.60108
Jan 23, 2025520.60522.00520.00521.80521.8060
Jan 22, 2025505.60521.80505.60521.40521.4099
Jan 21, 2025502.00502.20502.00502.20502.20-
Jan 20, 2025501.60506.20501.60503.00503.00410
Jan 17, 2025497.70503.80497.70503.20503.204
Jan 16, 2025495.90497.30495.90497.30497.30-
Jan 15, 2025486.80496.60486.80496.60496.6023
Jan 14, 2025484.10485.80483.70485.80485.80200
Jan 13, 2025485.50485.50478.10485.20485.2056
Jan 10, 2025491.00492.20484.10484.10484.10108
Jan 9, 2025503.40503.40492.10494.00494.00112
Jan 8, 2025503.80507.00502.80503.20503.2072
Jan 7, 2025494.80504.60494.80504.60504.6024
Jan 6, 2025494.30496.00490.50496.00496.0016
Jan 3, 2025491.10495.00491.10494.40494.4043
Jan 2, 2025486.90489.80486.90489.80489.8011
Dec 30, 2024493.20493.20486.90486.90486.90106
Dec 27, 2024497.90497.90490.90490.90490.908
Dec 23, 2024497.10497.10496.70496.70496.70110
Dec 20, 2024500.20500.80491.70495.90495.90191
Dec 19, 2024498.50502.80498.50502.80502.80360
Dec 18, 2024513.60513.60508.40508.40508.4087
Dec 17, 2024519.80519.80515.80515.80515.8060
Dec 16, 2024516.40524.20516.40520.40520.4076
Dec 13, 2024495.10517.20495.10517.20517.2054
Dec 12, 2024501.00501.00489.50489.50489.5060
Dec 11, 2024500.00500.80500.00500.80500.80-
Dec 10, 2024502.20502.20498.50500.80500.8058
Dec 9, 2024509.00509.80504.00504.00504.0029
Dec 6, 2024509.20511.40509.20510.00510.00130
Dec 5, 2024508.80515.80508.80514.20514.2080
Dec 4, 2024505.80510.20505.80510.20510.205
Dec 3, 2024506.20509.40506.20507.60507.6078
Dec 2, 2024492.50508.60492.50508.60508.60215
Nov 29, 2024490.40494.10490.40494.10494.10135
Nov 28, 2024489.40490.70489.40490.70490.70-
Nov 27, 2024492.20492.20490.10490.10490.10-
Nov 26, 2024487.00492.40487.00492.40492.40-
Nov 25, 2024485.40490.30485.40488.90488.9039
Nov 22, 2024484.50487.20483.90486.20486.2036
Nov 21, 2024475.90483.80475.90483.80483.8080
Nov 20, 2024474.70476.90473.80473.80473.802
Nov 19, 2024473.50473.50472.80473.30473.30100
Nov 18, 2024472.60473.50472.60473.50473.5022
Nov 15, 2024471.10473.20470.40473.20473.2031
Nov 14, 2024466.90472.00466.90471.00471.003,453
Nov 13, 2024467.10469.20467.10467.40467.4059
Nov 12, 2024476.30476.30467.90467.90467.9065
Nov 11, 2024472.60480.80472.60478.00478.00493
Nov 8, 2024471.50471.50469.40469.40469.40-
Nov 7, 2024472.50474.40464.90471.00471.0052
Nov 6, 2024475.00475.00469.20472.70472.7051
Nov 5, 2024470.60475.20470.60475.20475.20-
Nov 4, 2024473.20473.20468.20468.20468.2026
Nov 1, 2024469.00473.00469.00472.20472.2040
Oct 31, 2024472.10473.30468.30470.50470.50112
Oct 30, 2024474.30476.10473.30476.10476.103
Oct 29, 2024477.10477.10475.60476.00476.001
Oct 28, 2024471.50476.90471.50476.90476.9061
Oct 25, 2024472.20472.20468.80469.50469.50245
Oct 24, 2024473.90476.00473.90474.20474.20128
Oct 23, 2024477.60478.60473.10473.10473.1020
Oct 22, 2024491.40491.40477.00479.50479.50314
Oct 21, 2024500.60500.60490.30491.10491.10171
Oct 18, 2024505.00505.00502.00503.60503.6027
Oct 17, 2024506.00507.40504.20504.20504.2015
Oct 16, 2024509.00509.00504.00507.40507.4015
Oct 15, 2024504.20511.00504.20509.00509.00400
Oct 14, 2024498.50504.00498.50504.00504.0042
Oct 11, 2024494.10499.00494.10499.00499.004
Oct 10, 2024479.10500.00479.10494.50494.50108
Oct 9, 2024472.30478.90472.30478.90478.901,045
Oct 8, 2024462.10473.00462.10472.50472.50244
Oct 7, 2024479.80479.80465.00466.30466.30332
Oct 4, 2024477.70480.40477.70480.40480.40240
Oct 3, 2024476.10476.90475.60476.90476.9020
Oct 2, 2024484.30484.30478.00478.00478.00-
Oct 1, 2024487.10489.60483.70484.50484.50103
Sep 30, 2024492.90498.40492.90494.00494.0015
Sep 27, 2024493.60495.10493.20495.10495.1023
Sep 26, 2024495.00495.00493.00493.30493.30120
Sep 25, 2024491.10493.70491.10491.80491.8025
Sep 24, 2024490.30493.00487.40493.00493.0082
Sep 23, 2024488.70489.80486.70487.80487.8023
Sep 20, 2024486.70491.00486.70487.00487.0082
Sep 19, 2024483.50488.50483.50488.50488.50-
Sep 18, 2024481.40481.40480.95480.95480.951
Sep 17, 2024487.10487.10478.25478.25478.2594
Sep 16, 2024484.20487.60483.60487.60487.6027
Sep 13, 2024483.90485.10483.90485.10485.10-
Sep 12, 2024481.70483.10481.70482.40482.4020
Sep 11, 2024482.60482.60477.80479.80479.8071
Sep 10, 2024480.40483.10480.40483.10483.1024
Sep 9, 2024479.10482.90479.10482.90482.9056
Sep 6, 2024492.70492.70477.50477.50477.50-
Sep 5, 2024490.80496.60490.80495.60495.6015
Sep 4, 2024492.00494.00489.20493.90493.90441
Sep 3, 2024495.10497.50495.10495.40495.40295
Sep 2, 2024488.50495.50488.50495.50495.5015
Aug 30, 2024486.90489.60486.90489.60489.601,050
Aug 29, 2024489.50491.20487.40487.40487.40193
Aug 28, 2024481.90490.80481.90489.70489.7022
Aug 27, 2024474.20481.60474.20481.60481.60-
Aug 26, 2024473.90475.60473.20475.60475.6094
Aug 23, 2024469.20474.00469.20474.00474.0050
Aug 22, 2024464.80470.00464.80470.00470.005
Aug 21, 2024464.10464.10464.10464.10464.10-
Aug 20, 2024462.10463.00462.10463.00463.001
Aug 19, 2024460.90460.90459.80459.80459.8022
Aug 16, 2024454.70461.40454.70461.40461.4095
Aug 15, 2024446.00446.00446.00446.00446.00-
Aug 14, 2024438.10440.20438.10440.20440.206
Aug 13, 2024440.40440.40435.00439.00439.0075
Aug 12, 2024438.00443.10438.00443.10443.1052
Aug 9, 2024435.60435.60434.20434.20434.2091
Aug 8, 2024438.60442.40433.80433.80433.80196
Aug 7, 2024430.70433.90429.50433.30433.3083
Aug 6, 2024428.70431.50428.70430.00430.0021
Aug 5, 2024429.00429.00415.10426.90426.90179
Aug 2, 2024440.80440.80440.80440.80440.80-
Aug 1, 2024454.70454.70454.70454.70454.70-
Jul 31, 2024458.20458.20458.20458.20458.20-
Jul 30, 2024450.60458.40450.60458.10458.1055
Jul 29, 2024455.20455.20451.40451.40451.401
Jul 26, 2024447.40447.40447.40447.40447.40-
Jul 25, 2024448.70448.70446.70446.70446.7025
Jul 24, 2024451.10451.60449.50450.20450.20102
Jul 23, 2024451.10451.10451.10451.10451.10-
Jul 22, 2024445.90451.10445.90450.80450.808
Jul 19, 2024455.30455.30446.90446.90446.90191
Jul 18, 2024458.00458.80458.00458.70458.70295
Jul 17, 2024456.20456.20453.70454.40454.4015
Jul 16, 2024464.10464.10457.60457.60457.60502
Jul 15, 2024464.00464.60464.00464.60464.6032
Jul 12, 2024462.20462.20462.20462.20462.20-
Jul 11, 2024462.10462.40461.40462.40462.40111
Jul 10, 2024458.80460.80458.80460.80460.8012
Jul 9, 2024458.80460.20458.80459.70459.70117
Jul 8, 2024445.20457.00445.20457.00457.0079
Jul 5, 2024450.60450.90449.70449.70449.7016
Jul 4, 2024446.10447.00446.00447.00447.0030
Jul 3, 2024452.00452.00446.70446.70446.7012
Jul 2, 2024467.40467.40452.90452.90452.9050
Jul 1, 2024469.70469.70469.70469.70469.70-
Jun 28, 2024468.20470.80466.90466.90466.9038
Jun 27, 2024465.10465.10465.10465.10465.10-
Jun 26, 2024466.80468.50464.60465.30465.30132
Jun 25, 2024466.60469.00466.60469.00469.0045
Jun 24, 2024463.00468.00463.00468.00468.003
Jun 21, 2024463.80463.80463.80463.80463.80-
Jun 20, 2024462.10463.00462.10462.40462.40160
Jun 19, 2024463.40463.40459.90459.90459.9065
Jun 18, 2024459.90463.40459.90463.40463.4021
Jun 17, 2024456.50456.50456.50456.50456.50118
Jun 14, 2024463.50463.50458.70459.30459.30632
Jun 13, 2024465.90467.40463.90465.90465.9062
Jun 12, 2024460.30467.20460.30466.50466.5014
Jun 11, 2024460.10460.10459.30459.30459.3050
Jun 10, 2024461.00461.00457.00460.10460.1010
Jun 7, 2024461.10461.10458.80458.80458.8050
Jun 6, 2024456.50462.00456.50462.00462.0077
Jun 5, 2024454.20454.40454.20454.40454.4040
Jun 4, 2024456.70456.70451.70451.70451.7026
Jun 3, 2024458.90461.10457.90457.90457.90117
May 31, 2024454.10454.10454.10454.10454.10-
May 30, 2024455.50457.40455.50457.40457.4045
May 29, 2024456.60457.40456.60457.40457.401
May 28, 2024462.90462.90460.90460.90460.9057
May 27, 2024462.10464.10461.20461.20461.2075
May 24, 2024453.20462.40453.20461.90461.9052
May 23, 2024462.30463.20456.00456.00456.0052
May 22, 2024460.30463.60460.30462.40462.4059
May 21, 2024456.80460.90456.80460.90460.9095
May 20, 2024458.00458.00456.40457.80457.80135
May 17, 2024452.10460.00452.10458.80458.80124
May 16, 2024445.10456.20445.10453.60453.60207
May 15, 2024446.80448.50445.40445.90445.9024
May 14, 2024446.40446.70446.40446.70446.707
May 13, 2024454.10454.10447.60447.60447.6097
May 10, 2024443.30453.30443.30453.30453.30228
May 9, 2024433.00434.10433.00434.10434.1015
May 8, 2024420.10431.70420.10431.70431.70171
May 7, 2024413.50415.10413.50415.10415.10105
May 6, 2024403.70413.20403.70413.20413.2045
May 3, 2024410.20410.20402.20402.20402.2082
May 2, 2024413.10413.10410.10410.10410.10247
Apr 30, 2024414.90415.00413.70415.00415.00145
Apr 29, 2024417.70417.70413.70413.70413.70115
Apr 26, 2024 15.00 Dividend
Apr 26, 2024413.00416.50410.20411.60411.60207
Apr 25, 2024430.00430.00430.00430.00415.00-
Apr 24, 2024438.00438.00431.50431.50416.45124
Apr 23, 2024420.10435.40418.20435.40420.2162
Apr 22, 2024419.10419.10416.00419.10404.4856
Apr 19, 2024409.00417.00409.00417.00402.45368
Apr 18, 2024411.30412.90411.30411.80397.43189
Apr 17, 2024410.50415.10408.40408.90394.64127
Apr 16, 2024415.60415.60410.50410.50396.18113
Apr 15, 2024415.90420.20415.90418.80404.1920
Apr 12, 2024416.60419.80414.90416.10401.5816
Apr 11, 2024420.80420.80415.60416.80402.26121
Apr 10, 2024414.50420.80414.50420.80406.12310
Apr 9, 2024426.60426.60414.20415.20400.72701
Apr 8, 2024425.60427.60425.60427.10412.2038
Apr 5, 2024432.70432.70423.10424.40409.60163
Apr 4, 2024446.10446.10438.60438.60423.3079

Related Tickers

HNR1.F Hannover Rück SE
262.50
-6.12%
 
SRENz.XC
 
HNR1.DE Hannover Rück SE
265.60
-5.08%
 
SREN.SW Swiss Re AG
138.70
-7.50%
 
RGA Reinsurance Group of America, Incorporated
172.40
-7.86%