Münchener Rück AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	488.00	490.80	486.80	489.30	450.87	376,473
2024-08-29	490.90	491.80	486.20	488.10	449.77	168,374
2024-08-28	483.50	491.60	482.80	490.30	451.80	199,431
2024-08-27	475.90	482.30	475.30	481.50	443.69	205,814
2024-08-26	473.40	476.00	472.90	474.90	437.61	99,680
2024-08-23	471.00	476.50	469.60	475.00	437.70	238,860
2024-08-22	465.50	470.90	465.50	469.20	432.35	168,202
2024-08-21	463.90	466.50	463.00	465.50	428.94	129,482
2024-08-20	463.00	465.20	461.90	464.20	427.75	115,198
2024-08-19	462.00	462.90	457.40	462.90	426.55	128,362
2024-08-16	453.50	461.70	452.50	461.30	425.07	240,709
2024-08-15	447.50	454.50	445.80	452.80	417.24	173,115
2024-08-14	439.10	445.20	438.80	445.20	410.24	122,161
2024-08-13	440.50	443.00	435.00	437.40	403.05	128,305
2024-08-12	438.80	443.10	436.70	439.20	404.71	168,866
2024-08-09	435.10	437.30	432.70	434.80	400.65	206,088
2024-08-08	441.60	443.60	430.80	434.60	400.47	316,434
2024-08-07	429.00	436.00	427.70	435.40	401.21	294,536
2024-08-06	428.50	432.30	425.10	426.80	393.28	301,589
2024-08-05	425.00	431.20	421.70	426.90	393.37	411,942
2024-08-02	439.40	442.90	433.80	436.30	402.04	309,489
2024-08-01	451.50	452.70	440.90	442.70	407.93	232,435
2024-07-31	453.00	459.50	451.90	455.60	419.82	180,999
2024-07-30	453.00	459.70	453.00	457.20	421.30	141,816
2024-07-29	457.70	461.10	450.90	451.30	415.86	135,375
2024-07-26	448.10	456.60	448.10	455.30	419.54	132,716
2024-07-25	446.30	451.30	444.30	449.70	414.38	159,054
2024-07-24	448.50	451.70	446.50	450.50	415.12	154,994
2024-07-23	452.80	454.80	448.40	452.00	416.50	124,081
2024-07-22	446.50	452.90	442.60	451.00	415.58	173,426
2024-07-19	453.60	453.80	444.00	444.60	409.68	334,113
2024-07-18	461.30	461.30	455.70	456.50	420.65	140,421
2024-07-17	454.50	459.10	452.30	458.30	422.31	164,712
2024-07-16	461.90	462.00	453.40	456.40	420.56	253,601
2024-07-15	464.50	468.50	463.50	464.70	428.21	149,293
2024-07-12	462.70	467.20	461.50	464.40	427.93	248,763
2024-07-11	463.00	467.80	460.80	462.00	425.72	254,444
2024-07-10	459.30	462.60	459.20	462.60	426.27	207,177
2024-07-09	457.90	461.60	457.20	459.50	423.41	219,734
2024-07-08	446.50	459.20	446.40	459.10	423.05	263,535
2024-07-05	449.40	450.90	444.30	445.60	410.61	205,057
2024-07-04	445.70	450.70	444.60	450.20	414.84	211,731
2024-07-03	451.80	452.30	443.70	445.60	410.61	365,947
2024-07-02	465.70	466.00	440.30	451.70	416.23	629,024
2024-07-01	473.00	473.60	465.30	466.90	430.23	253,288
2024-06-28	470.60	472.30	465.90	467.00	430.33	226,824
2024-06-27	467.10	469.80	466.10	468.30	431.52	160,668
2024-06-26	468.40	471.60	463.50	465.70	429.13	216,041
2024-06-25	467.90	471.20	465.30	466.10	429.50	206,835
2024-06-24	465.50	469.30	462.00	467.10	430.42	213,002
2024-06-21	463.10	465.30	459.90	462.90	426.55	711,484
2024-06-20	462.50	464.90	459.90	463.80	427.38	199,455
2024-06-19	463.70	463.70	458.60	460.90	424.70	143,380
2024-06-18	460.70	463.90	458.80	462.90	426.55	169,289
2024-06-17	457.60	459.10	454.20	458.20	422.22	201,501
2024-06-14	462.90	463.10	452.80	456.80	420.93	303,833
2024-06-13	467.80	468.30	461.30	461.40	425.17	250,187
2024-06-12	462.90	469.70	462.80	467.80	431.06	244,556
2024-06-11	462.90	468.10	457.70	459.70	423.60	245,301
2024-06-10	461.50	461.90	457.00	460.50	424.34	180,722

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	24.0000 EUR
2025-05-02	20.0000 EUR
2024-04-26	15.0000 EUR
2023-05-08	11.6000 EUR
2022-04-29	11.0000 EUR
2021-04-29	9.8000 EUR
2020-04-30	9.8000 EUR
2019-05-02	9.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.