MUV2.DE
Münchener Rückversicherungs-Gesellschaft AG in München (MUV2.DE)
508.8000
€
+3.0000 (%+0.59)
MUV2.DE: Münchener Rückversicherungs-Gesellschaft AG in München Historical Data
Historical price data, yearly archive and performance analysis for Münchener Rückversicherungs-Gesellschaft AG in München.
Historical Chart
Loading chart...
Average
OPEN 552.3142
CLOSE 552.4775
Low
LOW 475.1
High
HIGH 615.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 489.5 | 494.5 | 487.7 | 491.5 |
| 01/03/2025 | 491.3 | 496.8 | 491.3 | 493.7 |
| 01/06/2025 | 494.2 | 496.8 | 489.7 | 496.8 |
| 01/07/2025 | 493.2 | 505 | 489.6 | 504.8 |
| 01/08/2025 | 504 | 511.6 | 500.8 | 504 |
| 01/09/2025 | 500.6 | 501 | 487.9 | 494.2 |
| 01/10/2025 | 492.9 | 493.9 | 478 | 484.5 |
| 01/13/2025 | 481.7 | 484.7 | 475.1 | 483.6 |
| 01/14/2025 | 486.5 | 486.8 | 481.8 | 486.8 |
| 01/15/2025 | 490.5 | 497.1 | 489.4 | 496.3 |
| 01/16/2025 | 497.9 | 500.4 | 494.8 | 498 |
| 01/17/2025 | 498.8 | 506.2 | 497.7 | 503.2 |
| 01/20/2025 | 503.8 | 507.4 | 499.6 | 503.2 |
| 01/21/2025 | 502.2 | 506 | 500.4 | 501.6 |
| 01/22/2025 | 506.4 | 526.8 | 506.4 | 522.4 |
| 01/23/2025 | 522.8 | 524 | 518.4 | 522 |
| 01/24/2025 | 522.4 | 525.4 | 518 | 522.8 |
| 01/27/2025 | 526.6 | 533 | 524 | 531 |
| 01/28/2025 | 528 | 533.6 | 527.4 | 529.8 |
| 01/29/2025 | 530 | 532 | 527.2 | 528.6 |
| 01/30/2025 | 530.6 | 532.4 | 525.4 | 526.6 |
| 01/31/2025 | 528 | 528.2 | 520.2 | 522.4 |
| 02/03/2025 | 517.2 | 522.2 | 515.6 | 519.2 |
| 02/04/2025 | 518.6 | 523.8 | 515.2 | 523.8 |
| 02/05/2025 | 519.6 | 524.4 | 519.4 | 524.4 |
| 02/06/2025 | 525 | 531.2 | 519.2 | 522.8 |
| 02/07/2025 | 525.8 | 527.4 | 522.8 | 525.2 |
| 02/10/2025 | 525 | 529 | 524.8 | 528 |
| 02/11/2025 | 527.8 | 530.4 | 525.2 | 526.2 |
| 02/12/2025 | 527.4 | 531.6 | 525.2 | 527.8 |
| 02/13/2025 | 530.4 | 534.2 | 520.2 | 530.8 |
| 02/14/2025 | 524.4 | 528 | 515.8 | 519.6 |
| 02/17/2025 | 521 | 533.6 | 521 | 532.8 |
| 02/18/2025 | 533.4 | 538.6 | 530 | 537.6 |
| 02/19/2025 | 538 | 539.2 | 516.8 | 517.2 |
| 02/20/2025 | 520.8 | 524.8 | 513.6 | 515 |
| 02/21/2025 | 514.4 | 515.4 | 509.6 | 515 |
| 02/24/2025 | 521.4 | 523 | 514.8 | 522.8 |
| 02/25/2025 | 520 | 529.2 | 514 | 526.6 |
| 02/26/2025 | 540 | 557.8 | 536.2 | 552 |
| 02/27/2025 | 549.8 | 551.2 | 542.4 | 548.4 |
| 02/28/2025 | 541.8 | 546.8 | 536.6 | 546.6 |
| 03/03/2025 | 547.2 | 564.6 | 542.8 | 561.6 |
| 03/04/2025 | 556.8 | 560 | 549 | 554.6 |
| 03/05/2025 | 562 | 568.2 | 559.2 | 562.2 |
| 03/06/2025 | 563 | 564.4 | 552.8 | 561 |
| 03/07/2025 | 555.4 | 563.8 | 551.2 | 561.2 |
| 03/10/2025 | 564 | 567 | 557 | 565 |
| 03/11/2025 | 567 | 573.2 | 557 | 560.8 |
| 03/12/2025 | 568 | 575.6 | 565.8 | 573.2 |
| 03/13/2025 | 572.8 | 576.8 | 567 | 571.6 |
| 03/14/2025 | 571 | 584.6 | 567.6 | 579 |
| 03/17/2025 | 579 | 583.6 | 575.6 | 583.4 |
| 03/18/2025 | 586.8 | 588 | 582.6 | 583.2 |
| 03/19/2025 | 580 | 585.8 | 576 | 579.8 |
| 03/20/2025 | 582 | 583.6 | 568.8 | 575.6 |
| 03/21/2025 | 572.2 | 581 | 569.6 | 580.2 |
| 03/24/2025 | 579 | 585.2 | 572.8 | 574.6 |
| 03/25/2025 | 575.4 | 585.4 | 575.2 | 585.4 |
| 03/26/2025 | 587.4 | 590.8 | 584 | 585.8 |
| 03/27/2025 | 583.8 | 590 | 580.4 | 588 |
| 03/28/2025 | 588.6 | 591.2 | 584.4 | 587.6 |
| 03/31/2025 | 583.8 | 586 | 580 | 582.4 |
| 04/01/2025 | 583.4 | 591.4 | 580.4 | 590.2 |
| 04/02/2025 | 585.6 | 589.4 | 583 | 589.4 |
| 04/03/2025 | 584.8 | 595 | 581.8 | 589.8 |
| 04/04/2025 | 589.6 | 594.4 | 555.4 | 559 |
| 04/07/2025 | 512.6 | 551 | 492 | 519.8 |
| 04/08/2025 | 528 | 548.8 | 523.6 | 544.6 |
| 04/09/2025 | 530.8 | 540.8 | 516.2 | 528.4 |
| 04/10/2025 | 554.8 | 564 | 551 | 556.2 |
| 04/11/2025 | 564.4 | 564.8 | 549.8 | 558.2 |
| 04/14/2025 | 568 | 580.4 | 565 | 580.4 |
| 04/15/2025 | 584 | 592 | 582.6 | 590 |
| 04/16/2025 | 589 | 595.2 | 584 | 593.6 |
| 04/17/2025 | 596 | 601 | 591.6 | 600 |
| 04/22/2025 | 600 | 612.6 | 599.4 | 606.4 |
| 04/23/2025 | 609.6 | 611.4 | 600.2 | 610.6 |
| 04/24/2025 | 611 | 615.8 | 602.4 | 603 |
| 04/25/2025 | 606.8 | 607.4 | 599.8 | 602.6 |
| 04/28/2025 | 601.4 | 601.4 | 589.4 | 593.6 |
| 04/29/2025 | 598.4 | 599.8 | 585.6 | 594.2 |
| 04/30/2025 | 598 | 605.4 | 593.8 | 601.6 |
| 05/02/2025 | 584.4 | 587.4 | 569.8 | 579.2 |
| 05/05/2025 | 582 | 596.2 | 581.6 | 595 |
| 05/06/2025 | 597.8 | 597.8 | 588.8 | 596.6 |
| 05/07/2025 | 597.2 | 598.4 | 590.2 | 594.8 |
| 05/08/2025 | 597 | 597.6 | 583.6 | 591.4 |
| 05/09/2025 | 591 | 595.2 | 587.2 | 595.2 |
| 05/12/2025 | 597.6 | 602.4 | 572.2 | 580.8 |
| 05/13/2025 | 555 | 565 | 549.6 | 554.4 |
| 05/14/2025 | 556.6 | 562.6 | 554.4 | 560.4 |
| 05/15/2025 | 561.4 | 569.4 | 559.2 | 569.2 |
| 05/16/2025 | 570.6 | 580.2 | 564.2 | 567.2 |
| 05/19/2025 | 569.8 | 577.2 | 568.2 | 577.2 |
| 05/20/2025 | 579.6 | 583 | 572.8 | 583 |
| 05/21/2025 | 581.4 | 584.6 | 575.6 | 583.8 |
| 05/22/2025 | 584.2 | 585.6 | 575.2 | 582.2 |
| 05/23/2025 | 581.8 | 581.8 | 562.4 | 568.4 |
| 05/26/2025 | 575 | 575.2 | 568 | 572.2 |
| 05/27/2025 | 569.2 | 574.4 | 567.8 | 571.2 |
| 05/28/2025 | 570 | 572.6 | 561.8 | 564.8 |
| 05/29/2025 | 568 | 569.8 | 563.4 | 564 |
| 05/30/2025 | 564.8 | 572.6 | 563.4 | 571.4 |
| 06/02/2025 | 568.2 | 580 | 566.4 | 579.6 |
| 06/03/2025 | 581.6 | 582.8 | 571.4 | 572 |
| 06/04/2025 | 575.4 | 579.6 | 571.4 | 577.2 |
| 06/05/2025 | 573.8 | 580.4 | 573 | 576 |
| 06/06/2025 | 572.8 | 578.2 | 571 | 577.6 |
| 06/09/2025 | 577.6 | 581.2 | 574.6 | 575.2 |
| 06/10/2025 | 576.8 | 577.8 | 562.4 | 562.6 |
| 06/11/2025 | 560 | 565.6 | 557.8 | 561.2 |
| 06/12/2025 | 556.2 | 560.4 | 551 | 558.6 |
| 06/13/2025 | 551 | 555.4 | 550.2 | 553.4 |
| 06/16/2025 | 554.2 | 563.2 | 553 | 562 |
| 06/17/2025 | 555.2 | 557.6 | 552.4 | 554.2 |
| 06/18/2025 | 556.2 | 559 | 552.2 | 553.4 |
| 06/19/2025 | 550 | 555.4 | 550 | 554 |
| 06/20/2025 | 557 | 565.4 | 556 | 564.8 |
| 06/23/2025 | 555 | 557.8 | 547.6 | 547.6 |
| 06/24/2025 | 557.8 | 564.8 | 549.6 | 550 |
| 06/25/2025 | 551.4 | 552.2 | 547.8 | 551.4 |
| 06/26/2025 | 554.4 | 554.4 | 546.2 | 548 |
| 06/27/2025 | 551.6 | 552.8 | 549 | 550 |
| 06/30/2025 | 553.2 | 553.4 | 547.2 | 550.6 |
| 07/01/2025 | 552.4 | 554.8 | 545 | 545 |
| 07/02/2025 | 555 | 560.2 | 548.6 | 551.6 |
| 07/03/2025 | 551.8 | 556.8 | 549.6 | 555.8 |
| 07/04/2025 | 553.4 | 559.2 | 553.4 | 557.8 |
| 07/07/2025 | 559.8 | 567.6 | 557.6 | 567.2 |
| 07/08/2025 | 567 | 569.8 | 565.4 | 569.2 |
| 07/09/2025 | 570.6 | 580 | 570.2 | 576.8 |
| 07/10/2025 | 578 | 579 | 568.8 | 569.4 |
| 07/11/2025 | 568.8 | 572 | 564.4 | 568.2 |
| 07/14/2025 | 563.6 | 567.2 | 561.6 | 567.2 |
| 07/15/2025 | 568.6 | 568.6 | 560.6 | 560.8 |
| 07/16/2025 | 560 | 571.8 | 560 | 569.8 |
| 07/17/2025 | 572 | 573.6 | 568 | 573 |
| 07/18/2025 | 576.8 | 578.8 | 572.2 | 573.6 |
| 07/21/2025 | 573.4 | 585 | 572 | 577.8 |
| 07/22/2025 | 578 | 579 | 573.2 | 575.2 |
| 07/23/2025 | 583 | 588 | 576.2 | 578 |
| 07/24/2025 | 584 | 585 | 573.2 | 575.2 |
| 07/25/2025 | 574 | 575.6 | 569.4 | 573.8 |
| 07/28/2025 | 581 | 581 | 567.6 | 570.4 |
| 07/29/2025 | 571.2 | 577 | 571.2 | 575.8 |
| 07/30/2025 | 574.2 | 575.4 | 569.4 | 573 |
| 07/31/2025 | 576.6 | 577 | 572 | 575.6 |
| 08/01/2025 | 568.8 | 573.6 | 563.8 | 563.8 |
| 08/04/2025 | 567.4 | 579 | 566 | 577 |
| 08/05/2025 | 577.8 | 582.4 | 575.4 | 580.8 |
| 08/06/2025 | 585 | 590.2 | 581.6 | 590.2 |
| 08/07/2025 | 595.6 | 611.8 | 593.4 | 607.8 |
| 08/08/2025 | 578 | 583.6 | 555.6 | 564 |
| 08/11/2025 | 569.8 | 576.2 | 565.2 | 567 |
| 08/12/2025 | 568.2 | 568.2 | 552.2 | 552.2 |
| 08/13/2025 | 551.4 | 562.2 | 551.4 | 558.6 |
| 08/14/2025 | 560.8 | 561.8 | 550.4 | 555.2 |
| 08/15/2025 | 556.8 | 559.8 | 556 | 556.6 |
| 08/18/2025 | 556.6 | 558.2 | 554 | 557.4 |
| 08/19/2025 | 556.4 | 558.6 | 552 | 556.2 |
| 08/20/2025 | 556.6 | 563.2 | 554.6 | 563.2 |
| 08/21/2025 | 561.2 | 563.2 | 556.6 | 560 |
| 08/22/2025 | 558 | 562.6 | 553.6 | 555 |
| 08/25/2025 | 552.8 | 555.4 | 550.6 | 552.6 |
| 08/26/2025 | 550 | 550 | 544.6 | 545.4 |
| 08/27/2025 | 546.4 | 549.6 | 542.2 | 547.4 |
| 08/28/2025 | 550 | 550.2 | 542.4 | 545.2 |
| 08/29/2025 | 542.6 | 546.8 | 541.8 | 544.6 |
| 09/01/2025 | 546.4 | 547.8 | 540 | 542.2 |
| 09/02/2025 | 541 | 542.2 | 532.4 | 532.8 |
| 09/03/2025 | 528.8 | 530.2 | 522.8 | 529 |
| 09/04/2025 | 531.4 | 542.4 | 531.2 | 539.4 |
| 09/05/2025 | 539.2 | 541 | 530.8 | 531.8 |
| 09/08/2025 | 530.8 | 533 | 526.6 | 531.4 |
| 09/09/2025 | 532.6 | 534.6 | 524.8 | 530.2 |
| 09/10/2025 | 529.4 | 530 | 519.6 | 522.4 |
| 09/11/2025 | 522.4 | 525.4 | 519.2 | 522 |
| 09/12/2025 | 524.8 | 532.2 | 524.8 | 532.2 |
| 09/15/2025 | 535.4 | 536.2 | 527.4 | 529.6 |
| 09/16/2025 | 526 | 526.8 | 515 | 515.4 |
| 09/17/2025 | 516.2 | 521.4 | 514.6 | 517 |
| 09/18/2025 | 519 | 523 | 518.4 | 521 |
| 09/19/2025 | 521 | 523.2 | 518.8 | 521.2 |
| 09/22/2025 | 519.4 | 521.6 | 517 | 520.4 |
| 09/23/2025 | 522.8 | 523.2 | 516.8 | 517.8 |
| 09/24/2025 | 516.2 | 519.2 | 515.6 | 519.2 |
| 09/25/2025 | 519.6 | 520.8 | 515 | 519.6 |
| 09/26/2025 | 526 | 542.8 | 524 | 540 |
| 09/29/2025 | 540.6 | 546.6 | 539.2 | 544.2 |
| 09/30/2025 | 547.6 | 548.2 | 537.8 | 543.4 |
| 10/01/2025 | 539.4 | 548.2 | 539 | 547.6 |
| 10/02/2025 | 552 | 554 | 547.2 | 553 |
| 10/03/2025 | 555 | 555.6 | 546.6 | 552 |
| 10/06/2025 | 554 | 568.4 | 553 | 566.4 |
| 10/07/2025 | 566 | 568.6 | 563.8 | 567.2 |
| 10/08/2025 | 569 | 574.2 | 566.8 | 572.8 |
| 10/09/2025 | 574 | 575.6 | 566.2 | 566.2 |
| 10/10/2025 | 569.4 | 573.2 | 564.2 | 565 |
| 10/13/2025 | 570 | 570 | 560.4 | 563.4 |
| 10/14/2025 | 561.4 | 570 | 559.8 | 569.4 |
| 10/15/2025 | 569.8 | 574.4 | 564 | 564 |
| 10/16/2025 | 565.8 | 566.8 | 551 | 552.2 |
| 10/17/2025 | 540.4 | 543 | 537 | 542.2 |
| 10/20/2025 | 546.4 | 548.4 | 542.2 | 543.2 |
| 10/21/2025 | 547.2 | 548.8 | 545 | 547.4 |
| 10/22/2025 | 550 | 551.4 | 546 | 549.6 |
| 10/23/2025 | 548.2 | 550.6 | 545.6 | 546.6 |
| 10/24/2025 | 546.4 | 551 | 545.2 | 549.8 |
| 10/27/2025 | 552 | 553.6 | 549.8 | 552 |
| 10/28/2025 | 554.2 | 555.2 | 546.4 | 548.6 |
| 10/29/2025 | 545.2 | 546.6 | 542.4 | 546.2 |
| 10/30/2025 | 550 | 550 | 540 | 547 |
| 10/31/2025 | 547 | 547 | 531.4 | 536.4 |
| 11/03/2025 | 535.8 | 539 | 534.4 | 535.6 |
| 11/04/2025 | 528.2 | 538.2 | 526 | 537 |
| 11/05/2025 | 538.8 | 545.6 | 537.4 | 543.8 |
| 11/06/2025 | 544.4 | 544.4 | 533.6 | 538.8 |
| 11/07/2025 | 540.4 | 542.6 | 532.2 | 533 |
| 11/10/2025 | 538 | 545.2 | 536.8 | 544.4 |
| 11/11/2025 | 528.4 | 547.6 | 526.6 | 545.4 |
| 11/12/2025 | 550.6 | 553.6 | 544.6 | 548 |
| 11/13/2025 | 554 | 557.8 | 551.4 | 556 |
| 11/14/2025 | 553.4 | 554.4 | 544.8 | 546.8 |
| 11/17/2025 | 547.8 | 547.8 | 538.4 | 540.6 |
| 11/18/2025 | 534.6 | 537.4 | 531.2 | 534.4 |
| 11/19/2025 | 533.2 | 535.6 | 530.6 | 531.4 |
| 11/20/2025 | 531.4 | 534.4 | 530 | 531 |
| 11/21/2025 | 531 | 535.6 | 528.4 | 532.4 |
| 11/24/2025 | 534.4 | 536.6 | 528.2 | 531.8 |
| 11/25/2025 | 532.6 | 541.8 | 529 | 540.2 |
| 11/26/2025 | 540.8 | 544 | 538.2 | 543 |
| 11/27/2025 | 543.2 | 545.4 | 540.4 | 544 |
| 11/28/2025 | 544.6 | 545.2 | 540.6 | 544 |
| 12/01/2025 | 545.2 | 545.6 | 538 | 540.2 |
| 12/02/2025 | 539.8 | 541.2 | 536.4 | 538.2 |
| 12/03/2025 | 534 | 536.8 | 531.4 | 533 |
| 12/04/2025 | 533 | 537.4 | 532.2 | 534.4 |
| 12/05/2025 | 526.4 | 535 | 523.4 | 532.2 |
| 12/08/2025 | 531.8 | 535.6 | 529.6 | 534.4 |
| 12/09/2025 | 536 | 541.8 | 535.4 | 541.8 |
| 12/10/2025 | 538.4 | 548.4 | 533.8 | 548.4 |
| 12/11/2025 | 551 | 560.6 | 550 | 560.2 |
| 12/12/2025 | 562.2 | 565.6 | 558 | 563.4 |
| 12/15/2025 | 564.4 | 564.4 | 553.8 | 555.8 |
| 12/16/2025 | 557 | 561.2 | 555.6 | 560 |
| 12/17/2025 | 563 | 563.8 | 549.4 | 550.6 |
| 12/18/2025 | 547.6 | 550.8 | 544.2 | 550 |
| 12/19/2025 | 552 | 558.6 | 551 | 555 |
| 12/22/2025 | 555 | 560.6 | 553.8 | 560 |
| 12/23/2025 | 564.2 | 564.8 | 560.8 | 564 |
| 12/29/2025 | 565.6 | 565.6 | 558.2 | 561.4 |
| 12/30/2025 | 561.6 | 564.2 | 559.2 | 562.2 |