Munchener Ruckversicherungs-Gesellschaft AG (MUV2.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 03:01PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 462.20 | 463.00 | 460.00 | 460.00 | 460.00 | 9 |
| 22 May 2024 | 460.30 | 460.30 | 460.30 | 460.30 | 460.30 | - |
| 21 May 2024 | 456.90 | 457.20 | 456.90 | 457.20 | 457.20 | 25 |
| 20 May 2024 | 457.60 | 457.60 | 457.60 | 457.60 | 457.60 | - |
| 17 May 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | - |
| 16 May 2024 | 445.50 | 455.00 | 445.50 | 455.00 | 455.00 | 28 |
| 15 May 2024 | 446.80 | 448.60 | 446.80 | 448.60 | 448.60 | 2 |
| 14 May 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 2 |
| 13 May 2024 | 453.30 | 455.90 | 447.70 | 447.70 | 447.70 | 176 |
| 10 May 2024 | 443.40 | 453.60 | 443.40 | 453.60 | 453.60 | 44 |
| 09 May 2024 | 433.00 | 440.80 | 433.00 | 440.80 | 440.80 | 13 |
| 08 May 2024 | 420.60 | 425.70 | 420.60 | 425.70 | 425.70 | 2 |
| 07 May 2024 | 414.00 | 417.70 | 413.20 | 417.70 | 417.70 | 43 |
| 06 May 2024 | 403.10 | 411.20 | 403.10 | 411.20 | 411.20 | 10 |
| 03 May 2024 | 410.20 | 410.20 | 403.00 | 403.00 | 403.00 | 5 |
| 02 May 2024 | 413.10 | 413.10 | 413.10 | 413.10 | 413.10 | - |
| 30 Apr 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
| 29 Apr 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | - |
| 26 Apr 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
| 26 Apr 2024 | 15 Dividend | |||||
| 25 Apr 2024 | 430.00 | 430.00 | 425.20 | 425.20 | 410.20 | 25 |
| 24 Apr 2024 | 437.50 | 437.50 | 429.90 | 431.00 | 415.80 | 11 |
| 23 Apr 2024 | 420.30 | 434.80 | 420.30 | 434.80 | 419.46 | 79 |
| 22 Apr 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 404.99 | 15 |
| 19 Apr 2024 | 409.20 | 411.90 | 409.20 | 411.90 | 397.37 | 55 |
| 18 Apr 2024 | 411.10 | 411.10 | 411.10 | 411.10 | 396.60 | - |
| 17 Apr 2024 | 410.50 | 415.20 | 410.50 | 414.70 | 400.07 | 22 |
| 16 Apr 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 400.36 | - |
| 15 Apr 2024 | 415.70 | 419.50 | 415.70 | 419.50 | 404.70 | 12 |
| 12 Apr 2024 | 417.20 | 418.60 | 417.20 | 418.60 | 403.83 | 15 |
| 11 Apr 2024 | 419.40 | 419.40 | 415.90 | 415.90 | 401.23 | 3 |
| 10 Apr 2024 | 415.70 | 419.80 | 412.00 | 419.80 | 404.99 | 120 |
| 09 Apr 2024 | 426.20 | 426.20 | 414.20 | 414.20 | 399.59 | 260 |
| 08 Apr 2024 | 425.60 | 427.20 | 425.60 | 427.20 | 412.13 | 16 |
| 05 Apr 2024 | 432.60 | 432.60 | 423.40 | 424.50 | 409.52 | 60 |
| 04 Apr 2024 | 445.80 | 445.80 | 436.10 | 436.10 | 420.72 | 22 |
| 03 Apr 2024 | 449.30 | 449.30 | 444.10 | 444.10 | 428.43 | 50 |
| 02 Apr 2024 | 451.20 | 451.20 | 449.10 | 449.10 | 433.26 | 16 |
| 28 Mar 2024 | 447.60 | 450.00 | 447.60 | 450.00 | 434.13 | 50 |
| 27 Mar 2024 | 444.60 | 449.90 | 444.60 | 449.90 | 434.03 | 356 |
| 26 Mar 2024 | 436.30 | 444.90 | 436.30 | 444.90 | 429.21 | 28 |
| 25 Mar 2024 | 438.40 | 438.40 | 434.40 | 434.40 | 419.08 | 8 |
| 22 Mar 2024 | 444.10 | 444.10 | 439.30 | 439.30 | 423.80 | 200 |
| 21 Mar 2024 | 451.00 | 451.00 | 439.90 | 444.20 | 428.53 | 133 |
| 20 Mar 2024 | 454.10 | 454.10 | 447.10 | 447.10 | 431.33 | 45 |
| 19 Mar 2024 | 444.90 | 444.90 | 444.90 | 444.90 | 429.21 | - |
| 18 Mar 2024 | 448.70 | 448.70 | 444.40 | 444.60 | 428.92 | 85 |
| 15 Mar 2024 | 441.20 | 444.90 | 441.20 | 444.90 | 429.21 | 11 |
| 14 Mar 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 424.67 | - |
| 13 Mar 2024 | 438.90 | 441.00 | 438.90 | 441.00 | 425.44 | 125 |
| 12 Mar 2024 | 439.30 | 439.80 | 437.70 | 439.80 | 424.28 | 59 |
| 11 Mar 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 421.29 | - |
| 08 Mar 2024 | 435.70 | 438.20 | 435.70 | 438.20 | 422.74 | 3 |
| 07 Mar 2024 | 429.50 | 436.90 | 429.50 | 436.90 | 421.49 | 75 |
| 06 Mar 2024 | 430.20 | 430.40 | 429.90 | 430.40 | 415.22 | 86 |
| 05 Mar 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 413.09 | - |
| 04 Mar 2024 | 426.60 | 429.50 | 426.60 | 429.50 | 414.35 | 40 |
| 01 Mar 2024 | 432.40 | 432.40 | 425.80 | 425.80 | 410.78 | 101 |
| 29 Feb 2024 | 425.70 | 431.70 | 425.70 | 431.70 | 416.47 | 92 |
| 28 Feb 2024 | 422.60 | 426.70 | 422.60 | 426.70 | 411.65 | 30 |
| 27 Feb 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 412.52 | - |
| 26 Feb 2024 | 423.40 | 424.60 | 423.40 | 424.00 | 409.04 | 134 |
| 23 Feb 2024 | 419.00 | 421.10 | 419.00 | 420.40 | 405.57 | 27 |
| 22 Feb 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 399.30 | 1 |
| 21 Feb 2024 | 413.10 | 414.30 | 413.10 | 413.80 | 399.20 | 200 |
| 20 Feb 2024 | 407.20 | 410.80 | 407.20 | 410.80 | 396.31 | 37 |
| 19 Feb 2024 | 407.70 | 408.10 | 407.70 | 408.10 | 393.70 | 45 |
| 16 Feb 2024 | 413.60 | 415.80 | 413.60 | 415.20 | 400.55 | 25 |
| 15 Feb 2024 | 409.20 | 412.10 | 409.20 | 412.10 | 397.56 | 94 |
| 14 Feb 2024 | 410.20 | 411.50 | 410.20 | 411.50 | 396.98 | 4 |
| 13 Feb 2024 | 404.20 | 411.80 | 404.20 | 410.10 | 395.63 | 27 |
| 12 Feb 2024 | 401.20 | 406.00 | 401.20 | 406.00 | 391.68 | 10 |
| 09 Feb 2024 | 399.70 | 401.40 | 399.70 | 401.40 | 387.24 | 3 |
| 08 Feb 2024 | 400.40 | 400.40 | 399.60 | 399.60 | 385.50 | 50 |
| 07 Feb 2024 | 396.60 | 400.00 | 396.60 | 400.00 | 385.89 | 250 |
| 06 Feb 2024 | 395.10 | 397.70 | 395.10 | 397.70 | 383.67 | 55 |
| 05 Feb 2024 | 390.60 | 390.60 | 390.60 | 390.60 | 376.82 | - |
| 02 Feb 2024 | 393.60 | 393.60 | 390.70 | 390.70 | 376.92 | 30 |
| 01 Feb 2024 | 393.30 | 393.30 | 393.30 | 393.30 | 379.43 | - |
| 31 Jan 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 378.75 | - |
| 30 Jan 2024 | 395.60 | 397.10 | 392.90 | 392.90 | 379.04 | 16 |
| 29 Jan 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 381.35 | - |
| 26 Jan 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 381.55 | - |
| 25 Jan 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 381.35 | - |
| 24 Jan 2024 | 393.60 | 393.60 | 393.60 | 393.60 | 379.71 | - |
| 23 Jan 2024 | 398.10 | 398.10 | 398.10 | 398.10 | 384.06 | - |
| 22 Jan 2024 | 394.60 | 397.60 | 394.60 | 397.60 | 383.57 | 13 |
| 19 Jan 2024 | 393.10 | 394.70 | 393.10 | 394.70 | 380.78 | 20 |
| 18 Jan 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 378.75 | - |
| 17 Jan 2024 | 382.10 | 393.10 | 382.10 | 393.10 | 379.23 | 1 |
| 16 Jan 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 367.56 | - |
| 15 Jan 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 362.64 | - |
| 12 Jan 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 362.64 | - |
| 11 Jan 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 366.59 | - |
| 10 Jan 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 362.83 | - |
| 09 Jan 2024 | 382.80 | 382.80 | 376.10 | 376.10 | 362.83 | 23 |
| 08 Jan 2024 | 383.90 | 383.90 | 383.90 | 383.90 | 370.36 | - |
| 05 Jan 2024 | 382.00 | 384.90 | 381.90 | 384.90 | 371.32 | 24 |
| 04 Jan 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 367.56 | - |
| 03 Jan 2024 | 376.80 | 383.10 | 376.80 | 383.10 | 369.59 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.