Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	439.00	440.00	433.80	440.00	391.08	257,593
2024-03-11	436.00	438.60	432.50	438.50	389.74	236,507
2024-03-08	437.00	440.30	436.80	439.40	390.54	237,976
2024-03-07	430.10	436.40	429.30	436.20	387.70	330,768
2024-03-06	432.50	432.50	429.10	430.70	382.81	283,584
2024-03-05	430.00	431.80	427.20	430.80	382.90	152,407
2024-03-04	427.00	430.00	426.30	429.70	381.92	212,680
2024-03-01	432.60	433.50	424.80	424.80	377.57	284,436
2024-02-29	424.80	434.40	424.60	430.40	382.54	509,479
2024-02-28	424.20	427.90	421.80	424.80	377.57	265,915
2024-02-27	430.00	430.30	415.70	421.60	374.72	399,098
2024-02-26	423.40	426.10	421.50	421.50	374.63	229,328
2024-02-23	420.00	424.90	418.50	423.40	376.32	221,107
2024-02-22	414.60	420.20	414.60	419.30	372.68	258,366
2024-02-21	412.50	415.50	411.00	413.10	367.17	144,452
2024-02-20	407.80	412.80	407.20	412.80	366.90	132,527
2024-02-19	408.80	410.90	407.40	407.40	362.10	166,487
2024-02-16	413.50	416.30	406.40	408.70	363.26	284,413
2024-02-15	411.00	413.40	409.70	413.40	367.43	199,399
2024-02-14	410.90	414.00	409.10	409.90	364.32	207,117
2024-02-13	406.40	412.90	406.40	410.60	364.94	327,385
2024-02-12	401.00	406.30	399.40	406.30	361.12	191,940
2024-02-09	400.90	401.60	396.90	400.70	356.15	247,729
2024-02-08	401.60	402.30	397.50	400.80	356.23	202,696
2024-02-07	398.10	402.00	396.10	401.00	356.41	233,508
2024-02-06	395.90	399.10	394.30	397.50	353.30	221,082
2024-02-05	391.10	394.80	390.30	394.70	350.81	210,199
2024-02-02	393.70	393.70	389.00	390.90	347.43	210,925
2024-02-01	391.20	394.90	389.90	391.80	348.23	232,736
2024-01-31	396.60	398.20	392.80	394.20	350.37	336,660
2024-01-30	396.00	398.00	393.60	393.60	349.83	264,354
2024-01-29	396.30	398.80	394.50	395.50	351.52	187,531
2024-01-26	395.60	399.00	395.20	396.30	352.23	244,355
2024-01-25	398.00	400.30	395.90	396.00	351.97	273,197
2024-01-24	390.60	396.60	388.90	396.40	352.32	282,559
2024-01-23	399.20	399.20	392.50	393.00	349.30	275,975
2024-01-22	396.20	398.70	393.50	398.40	354.10	250,230
2024-01-19	394.70	396.50	393.10	393.50	349.75	332,735
2024-01-18	391.90	394.50	390.00	393.50	349.75	285,117
2024-01-17	385.70	393.60	384.00	392.80	349.12	414,884
2024-01-16	382.40	383.00	377.10	382.80	340.24	288,501
2024-01-15	383.30	385.60	381.90	385.00	342.19	225,491
2024-01-12	376.10	382.70	376.10	381.50	339.08	277,345
2024-01-11	380.40	383.70	374.10	374.30	332.68	249,004
2024-01-10	376.60	379.60	375.30	379.60	337.39	193,185
2024-01-09	383.20	383.80	374.30	376.80	334.90	263,138
2024-01-08	383.60	385.40	382.70	383.00	340.41	181,073
2024-01-05	382.80	385.40	381.10	384.60	341.84	213,738
2024-01-04	381.30	384.00	380.90	384.00	341.30	261,766
2024-01-03	380.10	383.70	379.80	381.00	338.64	266,440
2024-01-02	377.60	382.20	375.60	377.80	335.79	244,017
2023-12-29	376.90	378.00	375.10	375.10	333.39	164,022
2023-12-28	379.10	380.10	376.80	376.80	334.90	182,689
2023-12-27	381.30	382.00	378.50	378.50	336.41	169,185
2023-12-22	381.00	382.60	380.20	382.00	339.52	183,454
2023-12-21	382.10	383.40	378.60	379.20	337.04	196,293
2023-12-20	380.00	382.10	378.40	381.00	338.64	231,945
2023-12-19	377.90	380.60	373.70	379.80	337.57	295,789
2023-12-18	378.40	379.30	376.50	377.80	335.79	270,190
2023-12-15	383.00	383.00	374.40	376.10	334.28	934,300

← NewerPage 12 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.