Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2D.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 11:23AM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 458.35 | 458.35 | 458.35 | 458.35 | 458.35 | 43 |
| 30 May 2024 | 458.25 | 458.25 | 458.25 | 458.25 | 458.25 | - |
| 29 May 2024 | 458.25 | 458.25 | 458.25 | 458.25 | 458.25 | 24 |
| 28 May 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 24 May 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 23 May 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 22 May 2024 | 463.65 | 463.90 | 461.30 | 462.00 | 462.00 | 117 |
| 21 May 2024 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | - |
| 20 May 2024 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | - |
| 17 May 2024 | 457.60 | 459.40 | 455.60 | 458.90 | 458.90 | 78 |
| 16 May 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.80 | - |
| 15 May 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.80 | - |
| 14 May 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.80 | 2 |
| 13 May 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
| 10 May 2024 | 447.30 | 454.80 | 447.30 | 454.80 | 454.80 | 36 |
| 09 May 2024 | 434.40 | 436.55 | 434.40 | 436.55 | 436.55 | 33 |
| 08 May 2024 | 423.35 | 423.35 | 423.35 | 423.35 | 423.35 | 13 |
| 07 May 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 26 |
| 03 May 2024 | 402.40 | 402.70 | 402.40 | 402.65 | 402.65 | 96 |
| 02 May 2024 | 410.10 | 410.10 | 410.10 | 410.10 | 410.10 | 7 |
| 01 May 2024 | 412.15 | 412.15 | 412.15 | 412.15 | 412.15 | - |
| 30 Apr 2024 | 412.05 | 412.15 | 412.00 | 412.15 | 412.15 | 77 |
| 29 Apr 2024 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | - |
| 26 Apr 2024 | 414.65 | 417.65 | 411.90 | 411.90 | 411.90 | 106 |
| 26 Apr 2024 | 15 Dividend | |||||
| 25 Apr 2024 | 423.10 | 423.30 | 423.10 | 423.30 | 408.30 | 29 |
| 24 Apr 2024 | 432.50 | 432.60 | 429.65 | 429.65 | 414.42 | 120 |
| 23 Apr 2024 | 430.30 | 434.40 | 430.30 | 434.40 | 419.01 | 77 |
| 22 Apr 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 402.51 | 1 |
| 19 Apr 2024 | 411.75 | 411.75 | 411.75 | 411.75 | 397.16 | - |
| 18 Apr 2024 | 412.30 | 412.30 | 411.75 | 411.75 | 397.16 | 29 |
| 17 Apr 2024 | 414.10 | 414.70 | 414.10 | 414.70 | 400.00 | 67 |
| 16 Apr 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 398.08 | 27 |
| 15 Apr 2024 | 418.95 | 418.95 | 418.80 | 418.80 | 403.96 | 81 |
| 12 Apr 2024 | 415.75 | 415.75 | 415.75 | 415.75 | 401.02 | - |
| 11 Apr 2024 | 415.75 | 415.75 | 415.75 | 415.75 | 401.02 | 26 |
| 10 Apr 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 407.82 | - |
| 09 Apr 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 407.82 | 18 |
| 08 Apr 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 416.60 | - |
| 05 Apr 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 416.60 | 33 |
| 04 Apr 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 434.92 | - |
| 03 Apr 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 434.92 | 24 |
| 02 Apr 2024 | 438.90 | 438.90 | 438.90 | 438.90 | 423.35 | - |
| 28 Mar 2024 | 438.90 | 438.90 | 438.90 | 438.90 | 423.35 | - |
| 27 Mar 2024 | 438.90 | 438.90 | 438.90 | 438.90 | 423.35 | - |
| 26 Mar 2024 | 438.90 | 438.90 | 438.90 | 438.90 | 423.35 | 25 |
| 25 Mar 2024 | 452.95 | 452.95 | 452.95 | 452.95 | 436.90 | - |
| 22 Mar 2024 | 452.95 | 452.95 | 452.95 | 452.95 | 436.90 | - |
| 21 Mar 2024 | 452.95 | 452.95 | 452.95 | 452.95 | 436.90 | - |
| 20 Mar 2024 | 452.95 | 452.95 | 452.95 | 452.95 | 436.90 | - |
| 19 Mar 2024 | 451.05 | 452.95 | 451.05 | 452.95 | 436.90 | 259 |
| 18 Mar 2024 | 439.95 | 439.95 | 439.95 | 439.95 | 424.36 | - |
| 15 Mar 2024 | 439.95 | 439.95 | 439.95 | 439.95 | 424.36 | - |
| 14 Mar 2024 | 439.95 | 439.95 | 439.95 | 439.95 | 424.36 | - |
| 13 Mar 2024 | 439.95 | 439.95 | 439.95 | 439.95 | 424.36 | 12 |
| 12 Mar 2024 | 438.25 | 438.25 | 438.25 | 438.25 | 422.72 | - |
| 11 Mar 2024 | 432.95 | 438.25 | 432.95 | 438.25 | 422.72 | 38 |
| 08 Mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 413.99 | - |
| 07 Mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 413.99 | - |
| 06 Mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 413.99 | - |
| 05 Mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 413.99 | - |
| 04 Mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 413.99 | 4 |
| 01 Mar 2024 | 430.70 | 430.70 | 428.70 | 428.70 | 413.51 | 49 |
| 29 Feb 2024 | 425.25 | 425.25 | 425.25 | 425.25 | 410.18 | - |
| 28 Feb 2024 | 424.20 | 427.45 | 423.25 | 425.25 | 410.18 | 482 |
| 27 Feb 2024 | 422.70 | 422.70 | 419.40 | 421.10 | 406.18 | 266 |
| 26 Feb 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 407.24 | 26 |
| 23 Feb 2024 | 424.65 | 424.65 | 424.65 | 424.65 | 409.60 | 26 |
| 22 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 21 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 20 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 19 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 16 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 15 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 14 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 13 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 12 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 09 Feb 2024 | 399.95 | 399.95 | 399.95 | 399.95 | 385.78 | - |
| 08 Feb 2024 | 401.30 | 401.40 | 399.95 | 399.95 | 385.78 | 178 |
| 07 Feb 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 381.00 | - |
| 06 Feb 2024 | 396.40 | 396.40 | 395.00 | 395.00 | 381.00 | 102 |
| 05 Feb 2024 | 392.35 | 392.35 | 392.35 | 392.35 | 378.45 | - |
| 02 Feb 2024 | 392.35 | 392.35 | 392.35 | 392.35 | 378.45 | - |
| 01 Feb 2024 | 392.40 | 392.40 | 392.35 | 392.35 | 378.45 | 24 |
| 31 Jan 2024 | 396.15 | 396.15 | 396.15 | 396.15 | 382.11 | - |
| 30 Jan 2024 | 396.15 | 396.15 | 396.15 | 396.15 | 382.11 | - |
| 29 Jan 2024 | 396.15 | 396.15 | 396.15 | 396.15 | 382.11 | - |
| 26 Jan 2024 | 396.15 | 396.15 | 396.15 | 396.15 | 382.11 | - |
| 25 Jan 2024 | 396.40 | 396.40 | 396.15 | 396.15 | 382.11 | 31 |
| 24 Jan 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 378.88 | - |
| 23 Jan 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 378.88 | - |
| 22 Jan 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 378.88 | - |
| 19 Jan 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 378.88 | - |
| 18 Jan 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 378.88 | - |
| 17 Jan 2024 | 389.90 | 392.80 | 389.90 | 392.80 | 378.88 | 83 |
| 16 Jan 2024 | 381.65 | 381.65 | 381.65 | 381.65 | 368.13 | - |
| 15 Jan 2024 | 381.65 | 381.65 | 381.65 | 381.65 | 368.13 | - |
| 12 Jan 2024 | 382.35 | 382.35 | 381.65 | 381.65 | 368.13 | 98 |
| 11 Jan 2024 | 379.45 | 379.45 | 379.45 | 379.45 | 366.00 | - |
| 10 Jan 2024 | 379.45 | 379.45 | 379.45 | 379.45 | 366.00 | - |
| *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.