Münchener Rückversicherun... (MUV2.DE)
561.00
-1.20 (-0.21%)
At close: Mar 06, 2025, 5:29 PM
MUV2.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 562.00 | 568.20 | 559.20 | 562.20 | 7.60 | 1.37% | 283,236 |
| Mar 4, 2025 | 556.80 | 560.00 | 549.00 | 554.60 | -7.00 | -1.25% | 305,310 |
| Mar 3, 2025 | 547.20 | 564.60 | 542.80 | 561.60 | 15.00 | 2.74% | 335,078 |
| Feb 28, 2025 | 541.80 | 546.80 | 536.60 | 546.60 | -1.80 | -0.33% | 467,235 |
| Feb 27, 2025 | 549.80 | 551.20 | 542.40 | 548.40 | -3.60 | -0.65% | 283,645 |
| Feb 26, 2025 | 540.00 | 557.80 | 536.20 | 552.00 | 25.40 | 4.82% | 474,046 |
| Feb 25, 2025 | 520.00 | 529.20 | 514.00 | 526.60 | 3.80 | 0.73% | 319,315 |
| Feb 24, 2025 | 521.40 | 523.00 | 514.80 | 522.80 | 7.80 | 1.51% | 190,721 |
| Feb 21, 2025 | 514.40 | 515.40 | 509.60 | 515.00 | 0.00 | 0.00% | 221,980 |
| Feb 20, 2025 | 520.80 | 524.80 | 513.60 | 515.00 | -2.20 | -0.43% | 220,234 |
| Feb 19, 2025 | 538.00 | 539.20 | 516.80 | 517.20 | -20.40 | -3.79% | 324,907 |
| Feb 18, 2025 | 533.40 | 538.60 | 530.00 | 537.60 | 4.80 | 0.90% | 278,631 |
| Feb 17, 2025 | 521.00 | 533.60 | 521.00 | 532.80 | 13.20 | 2.54% | 259,798 |
| Feb 14, 2025 | 524.40 | 528.00 | 515.80 | 519.60 | -11.20 | -2.11% | 288,476 |
| Feb 13, 2025 | 530.40 | 534.20 | 520.20 | 530.80 | 3.00 | 0.57% | 370,361 |
| Feb 12, 2025 | 527.40 | 531.60 | 525.20 | 527.80 | 1.60 | 0.30% | 204,699 |
| Feb 11, 2025 | 527.80 | 530.40 | 525.20 | 526.20 | -1.80 | -0.34% | 186,130 |
| Feb 10, 2025 | 525.00 | 529.00 | 524.80 | 528.00 | 2.80 | 0.53% | 167,656 |
| Feb 7, 2025 | 525.80 | 527.40 | 522.80 | 525.20 | 2.40 | 0.46% | 205,637 |
| Feb 6, 2025 | 525.00 | 531.20 | 519.20 | 522.80 | -1.60 | -0.31% | 278,173 |
| Feb 5, 2025 | 519.60 | 524.40 | 519.40 | 524.40 | 0.60 | 0.11% | 186,235 |
| Feb 4, 2025 | 518.60 | 523.80 | 515.20 | 523.80 | 4.60 | 0.89% | 197,434 |
| Feb 3, 2025 | 517.20 | 522.20 | 515.60 | 519.20 | -3.20 | -0.61% | 256,502 |
| Jan 31, 2025 | 528.00 | 528.20 | 520.20 | 522.40 | -4.20 | -0.80% | 240,222 |
| Jan 30, 2025 | 530.60 | 532.40 | 525.40 | 526.60 | -2.00 | -0.38% | 231,999 |
| Jan 29, 2025 | 530.00 | 532.00 | 527.20 | 528.60 | -1.20 | -0.23% | 217,679 |
| Jan 28, 2025 | 528.00 | 533.60 | 527.40 | 529.80 | -1.20 | -0.23% | 195,529 |
| Jan 27, 2025 | 526.60 | 533.00 | 524.00 | 531.00 | 8.20 | 1.57% | 249,407 |
| Jan 24, 2025 | 522.40 | 525.40 | 518.00 | 522.80 | 0.80 | 0.15% | 216,227 |
| Jan 23, 2025 | 522.80 | 524.00 | 518.40 | 522.00 | -0.40 | -0.08% | 266,603 |
| Jan 22, 2025 | 506.40 | 526.80 | 506.40 | 522.40 | 20.80 | 4.15% | 428,083 |
| Jan 21, 2025 | 502.20 | 506.00 | 500.40 | 501.60 | -1.60 | -0.32% | 178,068 |
| Jan 20, 2025 | 503.80 | 507.40 | 499.60 | 503.20 | 0.00 | 0.00% | 193,929 |
| Jan 17, 2025 | 498.80 | 506.20 | 497.70 | 503.20 | 5.20 | 1.04% | 357,071 |
| Jan 16, 2025 | 497.90 | 500.40 | 494.80 | 498.00 | 1.70 | 0.34% | 222,302 |
| Jan 15, 2025 | 490.50 | 497.10 | 489.40 | 496.30 | 9.50 | 1.95% | 283,600 |
| Jan 14, 2025 | 486.50 | 486.80 | 481.80 | 486.80 | 3.20 | 0.66% | 170,270 |
| Jan 13, 2025 | 481.70 | 484.70 | 475.10 | 483.60 | -0.90 | -0.19% | 242,862 |
| Jan 10, 2025 | 492.90 | 493.90 | 478.00 | 484.50 | -9.70 | -1.96% | 323,515 |
| Jan 9, 2025 | 500.60 | 501.00 | 487.90 | 494.20 | -9.80 | -1.94% | 255,211 |
| Jan 8, 2025 | 504.00 | 511.60 | 500.80 | 504.00 | -0.80 | -0.16% | 180,472 |
| Jan 7, 2025 | 493.20 | 505.00 | 489.60 | 504.80 | 8.00 | 1.61% | 227,721 |
| Jan 6, 2025 | 494.20 | 496.80 | 489.70 | 496.80 | 3.10 | 0.63% | 192,715 |
| Jan 3, 2025 | 491.30 | 496.80 | 491.30 | 493.70 | 2.20 | 0.45% | 162,442 |
| Jan 2, 2025 | 489.50 | 494.50 | 487.70 | 491.50 | 4.40 | 0.90% | 247,993 |
| Dec 30, 2024 | 491.10 | 491.60 | 486.50 | 487.10 | -5.90 | -1.20% | 126,933 |
| Dec 27, 2024 | 492.80 | 495.30 | 487.20 | 493.00 | -3.90 | -0.78% | 181,988 |
| Dec 23, 2024 | 496.10 | 499.50 | 493.60 | 496.90 | 2.90 | 0.59% | 212,738 |
| Dec 20, 2024 | 500.00 | 500.00 | 491.40 | 494.00 | -8.00 | -1.59% | 511,041 |
| Dec 19, 2024 | 502.00 | 504.40 | 499.70 | 502.00 | -5.40 | -1.06% | 291,994 |