Münchener Rück AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 462.10 | 463.10 | 455.70 | 462.00 | 425.72 | 221,684 |
| 2024-06-06 | 456.80 | 462.80 | 456.80 | 462.70 | 426.36 | 197,172 |
| 2024-06-05 | 455.00 | 457.70 | 450.10 | 456.50 | 420.65 | 265,238 |
| 2024-06-04 | 456.30 | 458.60 | 450.70 | 450.80 | 415.40 | 231,177 |
| 2024-06-03 | 459.20 | 462.90 | 456.60 | 458.10 | 422.12 | 216,460 |
| 2024-05-31 | 455.90 | 462.20 | 455.90 | 457.90 | 421.94 | 747,138 |
| 2024-05-30 | 456.80 | 458.70 | 451.80 | 454.60 | 418.90 | 213,339 |
| 2024-05-29 | 458.70 | 459.90 | 455.40 | 457.20 | 421.30 | 190,694 |
| 2024-05-28 | 463.10 | 464.40 | 457.90 | 459.20 | 423.14 | 178,993 |
| 2024-05-27 | 464.30 | 465.80 | 460.20 | 462.50 | 426.18 | 150,669 |
| 2024-05-24 | 451.40 | 462.70 | 450.10 | 462.10 | 425.81 | 293,595 |
| 2024-05-23 | 462.70 | 463.40 | 455.10 | 455.10 | 419.36 | 237,976 |
| 2024-05-22 | 461.90 | 464.60 | 460.60 | 461.50 | 425.26 | 203,446 |
| 2024-05-21 | 458.20 | 461.10 | 456.40 | 460.90 | 424.70 | 237,625 |
| 2024-05-20 | 458.60 | 460.80 | 457.20 | 458.20 | 422.22 | 117,899 |
| 2024-05-17 | 455.10 | 460.40 | 454.20 | 457.80 | 421.85 | 399,213 |
| 2024-05-16 | 447.60 | 456.20 | 447.30 | 454.40 | 418.72 | 318,079 |
| 2024-05-15 | 448.80 | 449.50 | 444.00 | 446.00 | 410.97 | 226,566 |
| 2024-05-14 | 446.70 | 446.90 | 441.10 | 446.70 | 411.62 | 281,699 |
| 2024-05-13 | 456.10 | 458.00 | 445.70 | 447.50 | 412.36 | 313,705 |
| 2024-05-10 | 448.00 | 455.40 | 445.40 | 455.40 | 419.64 | 536,296 |
| 2024-05-09 | 437.20 | 441.60 | 433.70 | 441.60 | 406.92 | 274,924 |
| 2024-05-08 | 424.20 | 433.40 | 422.90 | 433.40 | 399.36 | 373,050 |
| 2024-05-07 | 414.90 | 420.30 | 412.40 | 420.00 | 387.02 | 265,881 |
| 2024-05-06 | 404.00 | 414.30 | 404.00 | 414.30 | 381.76 | 242,606 |
| 2024-05-03 | 411.50 | 411.70 | 401.70 | 402.60 | 370.98 | 306,188 |
| 2024-05-02 | 413.50 | 415.30 | 409.30 | 409.90 | 377.71 | 220,409 |
| 2024-04-30 | 415.10 | 416.80 | 411.70 | 412.20 | 379.83 | 268,763 |
| 2024-04-29 | 415.40 | 416.50 | 412.50 | 414.30 | 381.76 | 155,795 |
| 2024-04-26 | 413.50 | 418.40 | 408.20 | 413.50 | 381.03 | 353,497 |
| 2024-04-25 | 431.50 | 432.00 | 418.80 | 423.20 | 376.14 | 320,002 |
| 2024-04-24 | 433.00 | 434.00 | 428.50 | 430.60 | 382.72 | 351,358 |
| 2024-04-23 | 419.00 | 436.40 | 417.60 | 435.00 | 386.63 | 521,614 |
| 2024-04-22 | 418.90 | 419.90 | 415.80 | 418.50 | 371.97 | 192,072 |
| 2024-04-19 | 412.40 | 415.00 | 409.40 | 415.00 | 368.86 | 327,548 |
| 2024-04-18 | 412.40 | 414.30 | 409.70 | 413.00 | 367.08 | 223,303 |
| 2024-04-17 | 412.00 | 416.30 | 409.10 | 409.10 | 363.61 | 272,721 |
| 2024-04-16 | 413.10 | 415.60 | 410.60 | 411.00 | 365.30 | 221,034 |
| 2024-04-15 | 418.60 | 422.30 | 416.80 | 419.20 | 372.59 | 180,082 |
| 2024-04-12 | 418.00 | 420.10 | 413.20 | 415.60 | 369.39 | 214,677 |
| 2024-04-11 | 419.20 | 419.40 | 412.80 | 416.10 | 369.83 | 200,995 |
| 2024-04-10 | 414.80 | 419.20 | 411.80 | 419.20 | 372.59 | 250,560 |
| 2024-04-09 | 425.20 | 426.00 | 412.40 | 413.60 | 367.61 | 285,556 |
| 2024-04-08 | 425.40 | 428.40 | 424.60 | 426.50 | 379.08 | 169,015 |
| 2024-04-05 | 434.00 | 435.30 | 421.00 | 424.40 | 377.21 | 463,828 |
| 2024-04-04 | 444.70 | 447.80 | 437.40 | 437.40 | 388.76 | 221,685 |
| 2024-04-03 | 451.80 | 452.60 | 443.80 | 445.10 | 395.61 | 237,685 |
| 2024-04-02 | 452.30 | 453.90 | 447.90 | 451.00 | 400.85 | 244,412 |
| 2024-03-28 | 447.80 | 453.20 | 446.20 | 452.30 | 402.01 | 267,041 |
| 2024-03-27 | 444.90 | 451.80 | 444.60 | 450.30 | 400.23 | 279,314 |
| 2024-03-26 | 438.00 | 444.70 | 437.20 | 443.80 | 394.45 | 243,942 |
| 2024-03-25 | 436.90 | 437.30 | 433.50 | 436.60 | 388.05 | 238,136 |
| 2024-03-22 | 443.90 | 443.90 | 435.20 | 436.50 | 387.96 | 310,765 |
| 2024-03-21 | 449.40 | 449.90 | 438.80 | 443.80 | 394.45 | 362,560 |
| 2024-03-20 | 454.10 | 454.10 | 446.00 | 448.00 | 398.19 | 384,759 |
| 2024-03-19 | 445.60 | 453.60 | 445.30 | 453.60 | 403.16 | 278,927 |
| 2024-03-18 | 444.00 | 447.10 | 442.10 | 445.80 | 396.23 | 241,062 |
| 2024-03-15 | 443.30 | 450.40 | 441.50 | 445.80 | 396.23 | 851,213 |
| 2024-03-14 | 440.50 | 442.20 | 438.50 | 442.20 | 393.03 | 245,443 |
| 2024-03-13 | 440.20 | 442.30 | 437.70 | 440.50 | 391.52 | 252,916 |
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.