Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	393.90	395.30	376.10	376.60	334.72	797,576
2023-12-13	397.10	400.40	394.80	399.40	354.99	233,998
2023-12-12	391.10	396.70	391.00	396.70	352.59	266,423
2023-12-11	392.00	393.10	390.40	393.00	349.30	239,799
2023-12-08	392.20	392.60	387.60	391.30	347.79	297,600
2023-12-07	393.50	395.20	391.30	391.30	347.79	218,766
2023-12-06	394.70	395.20	391.70	392.00	348.41	303,446
2023-12-05	393.00	393.80	389.20	393.50	349.75	258,604
2023-12-04	390.10	392.00	387.60	392.00	348.41	210,929
2023-12-01	393.20	393.80	390.90	392.00	348.41	225,002
2023-11-30	389.20	392.00	387.50	390.80	347.35	529,393
2023-11-29	388.60	389.60	384.00	387.50	344.41	247,526
2023-11-28	388.60	392.30	388.60	390.10	346.72	155,309
2023-11-27	390.90	391.20	386.90	390.10	346.72	158,840
2023-11-24	389.30	391.20	388.50	389.70	346.37	175,626
2023-11-23	386.60	389.10	385.60	388.30	345.12	146,048
2023-11-22	388.80	390.20	386.10	386.60	343.61	207,908
2023-11-21	380.60	387.20	379.70	387.20	344.15	218,952
2023-11-20	378.50	381.60	378.00	381.10	338.72	208,046
2023-11-17	375.40	378.50	374.00	377.90	335.88	317,327
2023-11-16	371.10	373.60	369.00	372.80	331.35	217,548
2023-11-15	371.00	373.50	366.00	370.90	329.66	296,275
2023-11-14	373.90	377.50	367.30	373.20	331.70	345,927
2023-11-13	372.40	374.00	371.20	374.00	332.41	190,968
2023-11-10	371.40	374.90	369.70	371.40	330.10	233,688
2023-11-09	373.20	373.70	368.40	370.50	329.30	288,060
2023-11-08	370.00	378.10	364.60	374.00	332.41	342,291
2023-11-07	373.60	374.80	370.70	371.00	329.75	265,356
2023-11-06	374.00	374.70	368.80	373.40	331.88	262,130
2023-11-03	381.00	382.20	368.80	375.00	333.30	513,107
2023-11-02	387.40	388.50	380.60	382.90	340.32	337,063
2023-11-01	381.50	386.40	380.90	385.90	342.99	273,849
2023-10-31	379.70	380.60	376.80	378.50	336.41	225,025
2023-10-30	376.80	381.80	376.70	379.60	337.39	264,236
2023-10-27	379.30	381.30	374.10	375.50	333.75	256,368
2023-10-26	380.00	381.20	376.00	378.10	336.06	268,898
2023-10-25	373.90	382.50	373.70	382.50	339.97	238,542
2023-10-24	373.40	376.00	370.30	374.60	332.95	210,284
2023-10-23	370.30	372.40	366.70	372.10	330.73	331,309
2023-10-20	375.90	376.20	369.40	369.40	328.33	455,651
2023-10-19	375.30	377.90	372.00	377.70	335.70	240,429
2023-10-18	378.80	381.60	376.60	378.10	336.06	203,088
2023-10-17	376.90	378.00	374.90	377.30	335.35	186,664
2023-10-16	380.10	380.50	375.70	377.00	335.08	197,702
2023-10-13	382.50	383.50	377.50	377.90	335.88	281,884
2023-10-12	380.00	384.00	379.20	381.30	338.90	202,768
2023-10-11	376.70	380.00	375.90	378.80	336.68	288,396
2023-10-10	376.20	377.60	374.50	376.90	334.99	256,462
2023-10-09	370.80	376.20	370.00	373.30	331.79	218,369
2023-10-06	370.50	376.50	369.90	375.50	333.75	284,819
2023-10-05	368.80	371.20	366.10	369.50	328.41	207,728
2023-10-04	367.90	371.90	367.00	368.60	327.61	254,608
2023-10-03	367.20	371.20	366.70	367.60	326.73	177,178
2023-10-02	369.40	369.80	365.50	368.40	327.44	299,244
2023-09-29	373.90	373.90	361.80	369.10	328.06	511,354
2023-09-28	371.80	375.40	371.20	374.30	332.68	227,404
2023-09-27	376.30	376.50	370.70	371.60	330.28	296,985
2023-09-26	374.40	377.40	374.40	376.50	334.64	303,041
2023-09-25	374.60	377.30	372.50	373.80	332.24	284,337
2023-09-22	376.10	378.20	374.50	375.90	334.10	289,252

← NewerPage 13 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.