Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	340.50	346.00	340.40	343.60	305.39	514,413
2023-06-29	338.00	339.30	336.60	338.70	301.04	188,875
2023-06-28	338.00	339.60	336.30	338.10	300.51	258,245
2023-06-27	332.10	337.10	331.30	336.70	299.26	247,674
2023-06-26	331.80	332.10	327.90	331.10	294.28	202,281
2023-06-23	330.00	331.80	326.40	330.60	293.84	239,872
2023-06-22	327.00	332.50	326.40	330.30	293.57	249,053
2023-06-21	329.70	332.60	328.50	328.90	292.33	202,986
2023-06-20	328.00	331.80	327.50	330.50	293.75	215,874
2023-06-19	329.10	332.20	327.70	328.50	291.97	171,243
2023-06-16	328.50	329.90	327.40	329.90	293.22	923,378
2023-06-15	326.10	328.50	323.00	327.90	291.44	204,482
2023-06-14	326.20	328.40	325.50	327.40	291.00	317,217
2023-06-13	326.50	326.70	321.60	325.20	289.04	230,495
2023-06-12	325.20	327.90	323.60	325.10	288.95	218,734
2023-06-09	328.60	329.90	321.20	323.40	287.44	327,886
2023-06-08	330.50	332.20	327.50	329.40	292.77	178,558
2023-06-07	336.80	338.40	327.80	329.30	292.68	274,142
2023-06-06	338.30	338.90	335.60	336.00	298.64	216,614
2023-06-05	343.80	346.90	337.30	338.60	300.95	281,422
2023-06-02	340.70	342.60	337.20	342.60	304.51	322,465
2023-06-01	334.20	339.70	332.60	339.70	301.93	277,558
2023-05-31	333.00	341.20	332.20	334.00	296.86	2,101,104
2023-05-30	334.60	337.90	333.60	333.80	296.68	282,392
2023-05-29	335.40	336.40	332.70	334.30	297.13	101,485
2023-05-26	334.00	335.00	328.20	334.00	296.86	235,945
2023-05-25	329.30	333.00	329.00	332.30	295.35	204,337
2023-05-24	334.70	336.00	328.90	330.10	293.40	306,120
2023-05-23	334.00	339.80	334.00	336.80	299.35	291,103
2023-05-22	338.20	340.00	332.20	333.70	296.60	328,534
2023-05-19	332.90	341.00	332.60	339.50	301.75	537,990
2023-05-18	328.80	334.60	328.50	330.50	293.75	204,992
2023-05-17	321.60	329.50	318.80	327.60	291.17	273,065
2023-05-16	323.70	325.60	321.30	322.60	286.73	289,387
2023-05-15	328.00	329.40	325.10	325.30	289.13	201,497
2023-05-12	326.40	328.80	326.00	327.00	290.64	301,071
2023-05-11	328.30	329.20	320.30	324.90	288.77	270,819
2023-05-10	335.50	336.70	325.20	327.30	290.91	335,161
2023-05-09	330.20	335.80	329.30	335.80	298.46	289,439
2023-05-08	328.70	330.90	326.80	330.30	293.57	255,580
2023-05-05	337.80	338.70	333.30	338.10	290.20	430,437
2023-05-04	340.70	341.00	333.80	335.80	288.22	306,187
2023-05-03	335.70	341.50	335.70	339.60	291.48	219,860
2023-05-02	342.70	342.90	334.40	335.20	287.71	278,558
2023-04-28	337.60	340.50	335.50	340.50	292.26	356,445
2023-04-27	336.00	337.90	333.80	336.90	289.17	195,569
2023-04-26	335.70	337.50	332.50	335.20	287.71	246,525
2023-04-25	336.70	338.20	332.00	337.60	289.77	263,654
2023-04-24	334.30	339.50	332.80	338.10	290.20	235,632
2023-04-21	335.50	338.50	332.80	335.20	287.71	299,740
2023-04-20	332.90	336.20	331.50	336.10	288.48	222,013
2023-04-19	330.00	334.20	329.50	332.20	285.13	333,852
2023-04-18	326.00	329.20	325.10	329.20	282.56	275,510
2023-04-17	334.10	334.30	324.00	324.70	278.69	328,739
2023-04-14	334.00	335.00	329.30	333.50	286.25	298,725
2023-04-13	332.40	335.50	331.30	333.60	286.33	261,163
2023-04-12	328.40	332.30	327.90	331.70	284.70	197,645
2023-04-11	330.00	330.20	327.20	327.40	281.01	262,537
2023-04-06	324.10	330.10	322.80	329.80	283.07	233,919
2023-04-05	322.40	325.10	321.70	324.80	278.78	169,522

← NewerPage 15 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.