Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
496.00EUR
-6.4000 (-1.27%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 502.40 | 379,110 |
| Fr 09/04/26 | 527.60 | 272,197 |
| Th 09/03/26 | 528.00 | 258,936 |
| We 09/02/26 | 523.20 | 258,869 |
| Tu 09/01/26 | 524.60 | 325,917 |
| Mo 08/31/26 | 518.80 | 417,878 |
| Fr 08/28/26 | 518.00 | 233,221 |
| Th 08/27/26 | 514.40 | 195,266 |
| We 08/26/26 | 515.80 | 170,075 |
| Tu 08/25/26 | 517.20 | 129,789 |
| Mo 08/24/26 | 518.60 | 120,085 |
| Fr 08/21/26 | 516.40 | 186,973 |
| Th 08/20/26 | 513.20 | 200,697 |
| We 08/19/26 | 514.60 | 278,187 |
| Tu 08/18/26 | 523.60 | 223,577 |
| Mo 08/17/26 | 516.80 | 162,909 |
| Fr 08/14/26 | 517.80 | 207,366 |
| Th 08/13/26 | 510.40 | 231,900 |
| We 08/12/26 | 514.80 | 186,330 |
| Tu 08/11/26 | 514.60 | 222,546 |
| Mo 08/10/26 | 517.20 | 215,687 |
| Fr 08/07/26 | 515.40 | 455,555 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 522.60 | 295,256 |
| We 08/05/26 | 515.00 | 518,823 |
| Tu 08/04/26 | 514.80 | 253,542 |
| Mo 08/03/26 | 521.00 | 255,236 |
| Fr 07/31/26 | 522.20 | 238,052 |
| Th 07/30/26 | 522.80 | 261,746 |
| We 07/29/26 | 524.20 | 227,038 |
| Tu 07/28/26 | 527.00 | 278,234 |
| Mo 07/27/26 | 520.20 | 318,732 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 508.00 | 239,294 |
| Mo 07/06/26 | 495.90 | 153,530 |
| Fr 07/03/26 | 496.40 | 209,046 |
| Th 07/02/26 | 498.70 | 345,434 |
| We 07/01/26 | 490.70 | 197,838 |
| Tu 06/30/26 | 488.50 | 270,581 |
| Mo 06/29/26 | 485.30 | 205,002 |
| Fr 06/26/26 | 477.70 | 247,688 |
| Th 06/25/26 | 480.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 448.10 | 306,631 |
| Th 06/04/26 | 441.20 | 307,838 |
| We 06/03/26 | 439.00 | 308,718 |
| Tu 06/02/26 | 442.40 | 362,272 |
| Mo 06/01/26 | 444.90 | 419,062 |
| Fr 05/29/26 | 452.30 | 884,453 |
| Th 05/28/26 | 456.80 | 415,705 |
| We 05/27/26 | 467.70 | 371,098 |
| Tu 05/26/26 | 473.10 | 242,085 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 523.60 | 326,499 |
| Tu 05/05/26 | 508.80 | 230,600 |
| Mo 05/04/26 | 508.40 | 387,191 |
| Th 04/30/26 | 510.80 | 636,049 |
| We 04/29/26 | 526.60 | 550,523 |
| Tu 04/28/26 | 544.20 | 261,986 |
| Mo 04/27/26 | 540.80 | 297,264 |
| Fr 04/24/26 | 551.80 | 256,868 |
| Th 04/23/26 | 557.60 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 540.40 | 340,552 |
| Tu 03/31/26 | 539.40 | 372,630 |
| Mo 03/30/26 | 534.80 | 237,288 |
| Fr 03/27/26 | 523.00 | 213,665 |
| Th 03/26/26 | 521.00 | 197,655 |
| We 03/25/26 | 524.20 | 191,415 |
| Tu 03/24/26 | 519.40 | 200,436 |
| Mo 03/23/26 | 519.80 | 409,678 |
| Fr 03/20/26 | 520.80 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 551.80 | 354,963 |
| Fr 02/27/26 | 555.60 | 484,914 |
| Th 02/26/26 | 548.60 | 505,662 |
| We 02/25/26 | 552.60 | 0 |
| Tu 02/24/26 | 548.80 | 238,289 |
| Mo 02/23/26 | 542.80 | 199,057 |
| Fr 02/20/26 | 542.00 | 293,528 |
| Th 02/19/26 | 535.80 | 252,173 |
| We 02/18/26 | 531.80 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 510.40 | 356,843 |
| We 01/28/26 | 507.60 | 319,315 |
| Tu 01/27/26 | 511.00 | 425,343 |
| Mo 01/26/26 | 506.80 | 306,536 |
| Fr 01/23/26 | 507.60 | 337,909 |
| Th 01/22/26 | 510.80 | 372,968 |
| We 01/21/26 | 507.20 | 379,513 |
| Tu 01/20/26 | 523.60 | 385,691 |
| Mo 01/19/26 | 524.00 | 240,678 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 562.40 | 105,319 |
| Mo 12/22/25 | 560.60 | 115,616 |
| Fr 12/19/25 | 555.80 | 610,286 |
| Th 12/18/25 | 550.60 | 221,875 |
| We 12/17/25 | 549.40 | 222,162 |
| Tu 12/16/25 | 557.80 | 215,552 |
| Mo 12/15/25 | 555.80 | 206,067 |
| Fr 12/12/25 | 558.00 | 234,111 |
| Th 12/11/25 | 558.80 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 532.40 | 244,839 |
| Th 11/20/25 | 531.00 | 221,217 |
| We 11/19/25 | 531.40 | 212,574 |
| Tu 11/18/25 | 534.40 | 282,975 |
| Mo 11/17/25 | 540.60 | 167,363 |
| Fr 11/14/25 | 546.80 | 182,675 |
| Th 11/13/25 | 556.00 | 200,192 |
| We 11/12/25 | 548.00 | 209,726 |
| Tu 11/11/25 | 545.40 | 286,585 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 549.60 | 219,590 |
| Tu 10/21/25 | 547.40 | 171,684 |
| Mo 10/20/25 | 543.20 | 208,692 |
| Fr 10/17/25 | 542.20 | 317,988 |
| Th 10/16/25 | 552.20 | 295,751 |
| We 10/15/25 | 564.00 | 185,490 |
| Tu 10/14/25 | 569.40 | 158,749 |
| Mo 10/13/25 | 563.40 | 135,311 |
| Fr 10/10/25 | 565.00 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 520.40 | 226,885 |
| Fr 09/19/25 | 521.20 | 728,902 |
| Th 09/18/25 | 521.00 | 291,736 |
| We 09/17/25 | 517.00 | 324,918 |
| Tu 09/16/25 | 515.40 | 367,299 |
| Mo 09/15/25 | 529.60 | 231,964 |
| Fr 09/12/25 | 532.20 | 423,068 |
| Th 09/11/25 | 522.00 | 257,833 |
| We 09/10/25 | 522.40 |
| Fr 07/24/26 | 509.00 | 448,155 |
| Th 07/23/26 | 506.20 | 284,113 |
| We 07/22/26 | 503.80 | 0 |
| Tu 07/21/26 | 502.40 | 296,444 |
| Mo 07/20/26 | 516.60 | 204,109 |
| Fr 07/17/26 | 515.60 | 309,924 |
| Th 07/16/26 | 512.20 | 144,831 |
| We 07/15/26 | 508.20 | 189,680 |
| Tu 07/14/26 | 512.00 | 219,768 |
| Mo 07/13/26 | 510.00 | 169,490 |
| Fr 07/10/26 | 503.60 | 173,649 |
| Th 07/09/26 | 499.80 | 225,845 |
| We 07/08/26 | 505.80 | 274,941 |
| 232,952 |
| We 06/24/26 | 479.50 | 258,276 |
| Tu 06/23/26 | 475.30 | 336,497 |
| Mo 06/22/26 | 478.00 | 392,165 |
| Fr 06/19/26 | 471.00 | 1,224,538 |
| Th 06/18/26 | 464.70 | 370,512 |
| We 06/17/26 | 464.60 | 420,801 |
| Tu 06/16/26 | 468.80 | 226,569 |
| Mo 06/15/26 | 462.70 | 252,246 |
| Fr 06/12/26 | 458.90 | 286,842 |
| Th 06/11/26 | 461.50 | 280,982 |
| We 06/10/26 | 460.30 | 281,834 |
| Tu 06/09/26 | 456.20 | 323,493 |
| Mo 06/08/26 | 448.90 | 295,807 |
| Mo 05/25/26 | 474.00 | 211,414 |
| Fr 05/22/26 | 469.00 | 520,955 |
| Th 05/21/26 | 474.30 | 484,670 |
| We 05/20/26 | 485.80 | 357,392 |
| Tu 05/19/26 | 483.40 | 448,246 |
| Mo 05/18/26 | 483.80 | 445,384 |
| Fr 05/15/26 | 473.00 | 496,410 |
| Th 05/14/26 | 468.20 | 406,587 |
| We 05/13/26 | 462.10 | 525,989 |
| Tu 05/12/26 | 468.90 | 1,083,788 |
| Mo 05/11/26 | 499.30 | 435,943 |
| Fr 05/08/26 | 502.00 | 290,612 |
| Th 05/07/26 | 511.60 | 362,635 |
| 234,451 |
| We 04/22/26 | 558.80 | 332,117 |
| Tu 04/21/26 | 568.00 | 281,917 |
| Mo 04/20/26 | 567.20 | 224,896 |
| Fr 04/17/26 | 564.80 | 356,960 |
| Th 04/16/26 | 560.20 | 217,884 |
| We 04/15/26 | 563.00 | 170,851 |
| Tu 04/14/26 | 560.80 | 242,603 |
| Mo 04/13/26 | 553.40 | 155,391 |
| Fr 04/10/26 | 549.40 | 249,069 |
| Th 04/09/26 | 555.00 | 225,095 |
| We 04/08/26 | 551.80 | 368,611 |
| Tu 04/07/26 | 546.40 | 247,424 |
| Th 04/02/26 | 545.00 | 246,212 |
| 701,814 |
| Th 03/19/26 | 529.60 | 348,142 |
| We 03/18/26 | 538.60 | 350,229 |
| Tu 03/17/26 | 553.40 | 280,362 |
| Mo 03/16/26 | 540.00 | 170,114 |
| Fr 03/13/26 | 537.60 | 174,833 |
| Th 03/12/26 | 533.40 | 268,103 |
| We 03/11/26 | 526.40 | 205,072 |
| Tu 03/10/26 | 529.80 | 265,250 |
| Mo 03/09/26 | 523.40 | 237,059 |
| Fr 03/06/26 | 525.20 | 380,380 |
| Th 03/05/26 | 532.00 | 393,002 |
| We 03/04/26 | 534.60 | 280,687 |
| Tu 03/03/26 | 524.60 | 465,642 |
| 252,121 |
| Tu 02/17/26 | 536.60 | 202,584 |
| Mo 02/16/26 | 530.80 | 126,315 |
| Fr 02/13/26 | 530.60 | 329,749 |
| Th 02/12/26 | 541.80 | 227,885 |
| We 02/11/26 | 533.40 | 313,000 |
| Tu 02/10/26 | 527.00 | 353,371 |
| Mo 02/09/26 | 530.00 | 222,991 |
| Fr 02/06/26 | 532.00 | 170,388 |
| Th 02/05/26 | 528.00 | 285,533 |
| We 02/04/26 | 526.60 | 319,172 |
| Tu 02/03/26 | 516.00 | 211,816 |
| Mo 02/02/26 | 517.60 | 231,603 |
| Fr 01/30/26 | 512.40 | 297,276 |
| Fr 01/16/26 | 527.00 | 291,113 |
| Th 01/15/26 | 524.00 | 276,800 |
| We 01/14/26 | 527.60 | 379,813 |
| Tu 01/13/26 | 519.20 | 362,923 |
| Mo 01/12/26 | 525.00 | 241,401 |
| Fr 01/09/26 | 526.80 | 265,199 |
| Th 01/08/26 | 532.60 | 240,422 |
| We 01/07/26 | 528.00 | 278,444 |
| Tu 01/06/26 | 531.80 | 213,382 |
| Mo 01/05/26 | 540.00 | 307,236 |
| Fr 01/02/26 | 540.40 | 299,084 |
| Tu 12/30/25 | 562.20 | 90,050 |
| Mo 12/29/25 | 560.80 | 144,603 |
| 346,534 |
| We 12/10/25 | 546.80 | 389,404 |
| Tu 12/09/25 | 540.80 | 127,241 |
| Mo 12/08/25 | 534.20 | 129,688 |
| Fr 12/05/25 | 531.60 | 275,822 |
| Th 12/04/25 | 534.60 | 182,285 |
| We 12/03/25 | 532.40 | 280,090 |
| Tu 12/02/25 | 538.20 | 129,662 |
| Mo 12/01/25 | 540.20 | 121,877 |
| Fr 11/28/25 | 544.00 | 127,296 |
| Th 11/27/25 | 544.00 | 86,501 |
| We 11/26/25 | 543.00 | 138,448 |
| Tu 11/25/25 | 540.20 | 214,153 |
| Mo 11/24/25 | 531.80 | 487,739 |
| Mo 11/10/25 | 544.40 | 225,345 |
| Fr 11/07/25 | 533.00 | 269,445 |
| Th 11/06/25 | 538.80 | 212,545 |
| We 11/05/25 | 543.80 | 207,930 |
| Tu 11/04/25 | 537.00 | 285,925 |
| Mo 11/03/25 | 535.60 | 268,032 |
| Fr 10/31/25 | 536.40 | 261,127 |
| Th 10/30/25 | 547.00 | 197,218 |
| We 10/29/25 | 546.20 | 133,261 |
| Tu 10/28/25 | 548.60 | 159,040 |
| Mo 10/27/25 | 552.00 | 132,958 |
| Fr 10/24/25 | 549.80 | 123,455 |
| Th 10/23/25 | 546.60 | 158,576 |
| 179,885 |
| Th 10/09/25 | 566.20 | 192,016 |
| We 10/08/25 | 572.80 | 175,219 |
| Tu 10/07/25 | 567.20 | 178,198 |
| Mo 10/06/25 | 566.40 | 345,022 |
| Fr 10/03/25 | 552.00 | 190,364 |
| Th 10/02/25 | 553.00 | 233,513 |
| We 10/01/25 | 547.60 | 223,734 |
| Tu 09/30/25 | 543.40 | 200,488 |
| Mo 09/29/25 | 544.20 | 213,112 |
| Fr 09/26/25 | 540.00 | 334,948 |
| Th 09/25/25 | 519.60 | 310,934 |
| We 09/24/25 | 519.20 | 433,502 |
| Tu 09/23/25 | 517.80 | 319,631 |
| 278,646 |
| Tu 09/09/25 | 530.20 | 199,241 |
| Mo 09/08/25 | 531.40 | 193,489 |