Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	376.10	378.20	374.50	375.90	334.10	289,252
2023-09-21	375.80	380.30	374.50	378.50	336.41	333,896
2023-09-20	378.40	378.60	373.60	377.30	335.35	274,779
2023-09-19	376.80	379.30	376.00	377.60	335.61	275,054
2023-09-18	374.90	378.90	374.80	375.90	334.10	258,873
2023-09-15	378.50	381.20	374.80	374.80	333.13	1,152,414
2023-09-14	372.30	377.60	371.60	376.80	334.90	275,571
2023-09-13	374.00	374.00	370.10	371.80	330.46	203,496
2023-09-12	370.60	373.40	369.90	373.20	331.70	207,182
2023-09-11	364.90	371.10	364.90	369.30	328.24	290,407
2023-09-08	362.00	363.60	359.30	363.00	322.64	214,495
2023-09-07	357.70	362.80	356.70	360.80	320.68	227,970
2023-09-06	355.40	358.30	352.20	358.10	318.28	198,188
2023-09-05	353.00	360.20	351.80	357.10	317.39	222,510
2023-09-04	358.90	358.90	353.70	355.20	315.70	138,084
2023-09-01	358.50	360.90	356.60	357.10	317.39	204,218
2023-08-31	358.80	361.10	358.10	358.20	318.37	514,934
2023-08-30	359.70	362.20	356.90	357.80	318.02	202,177
2023-08-29	357.20	359.90	356.40	358.70	318.82	217,985
2023-08-28	357.40	357.90	355.60	356.00	316.42	175,069
2023-08-25	356.20	358.20	354.00	355.50	315.97	199,795
2023-08-24	356.30	358.00	354.40	356.20	316.59	249,200
2023-08-23	355.10	357.50	352.90	353.30	314.02	278,415
2023-08-22	356.60	359.50	352.70	353.20	313.93	209,621
2023-08-21	354.80	358.90	354.20	355.80	316.24	181,859
2023-08-18	357.00	357.70	352.10	355.30	315.79	248,519
2023-08-17	353.30	359.70	353.00	357.90	318.10	315,166
2023-08-16	349.00	353.50	348.00	353.40	314.10	214,678
2023-08-15	350.20	350.20	346.30	349.10	310.28	156,570
2023-08-14	347.00	350.80	346.30	350.20	311.26	141,339
2023-08-11	352.20	354.00	346.30	347.20	308.59	252,672
2023-08-10	347.90	356.10	345.90	352.90	313.66	468,276
2023-08-09	344.70	346.70	340.60	345.10	306.73	208,220
2023-08-08	341.80	344.80	339.40	342.90	304.77	216,887
2023-08-07	341.30	343.20	339.20	343.00	304.86	151,284
2023-08-04	339.10	342.00	337.30	342.00	303.97	188,929
2023-08-03	337.90	339.90	336.00	338.10	300.51	204,228
2023-08-02	340.00	341.80	335.30	338.70	301.04	264,565
2023-08-01	342.60	345.00	341.40	342.90	304.77	243,010
2023-07-31	348.00	348.40	342.60	342.60	304.51	324,194
2023-07-28	348.00	350.40	347.30	349.30	310.46	239,765
2023-07-27	345.00	348.70	343.70	348.70	309.93	368,122
2023-07-26	341.90	343.50	337.50	343.50	305.31	297,531
2023-07-25	341.50	342.20	339.00	342.00	303.97	158,276
2023-07-24	340.40	341.10	337.80	340.60	302.73	146,197
2023-07-21	340.20	342.40	339.20	341.50	303.53	235,900
2023-07-20	332.10	340.30	332.10	338.10	300.51	243,338
2023-07-19	338.50	338.90	328.40	332.50	295.53	265,564
2023-07-18	335.90	336.90	334.00	336.80	299.35	124,466
2023-07-17	331.30	336.70	331.20	335.40	298.11	169,494
2023-07-14	334.90	335.70	331.60	331.60	294.73	177,573
2023-07-13	331.30	335.70	331.30	334.70	297.48	151,617
2023-07-12	329.70	333.10	329.20	331.70	294.82	205,732
2023-07-11	327.90	330.10	325.80	328.80	292.24	144,243
2023-07-10	328.00	329.90	325.50	326.90	290.55	194,829
2023-07-07	326.50	329.40	324.70	327.90	291.44	263,219
2023-07-06	333.60	334.20	326.00	326.80	290.46	308,879
2023-07-05	338.10	339.20	334.00	335.30	298.02	238,844
2023-07-04	342.40	343.00	337.60	338.90	301.22	181,811
2023-07-03	343.60	346.10	341.80	342.10	304.06	187,302

← NewerPage 14 of 22 · 1,276 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.