Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	321.20	325.20	320.70	321.90	276.29	211,943
2023-04-03	322.40	323.40	317.70	319.20	273.97	225,406
2023-03-31	323.30	324.10	320.60	322.50	276.81	366,534
2023-03-30	323.40	325.70	321.50	322.40	276.72	206,154
2023-03-29	320.00	322.60	318.40	322.40	276.72	195,809
2023-03-28	319.90	320.50	315.50	318.80	273.63	186,379
2023-03-27	318.10	319.00	314.10	317.00	272.09	207,977
2023-03-24	315.70	315.70	307.40	314.60	270.03	316,584
2023-03-23	317.00	318.20	314.00	315.70	270.97	229,377
2023-03-22	316.80	320.80	315.40	318.10	273.03	224,065
2023-03-21	314.40	320.20	313.70	318.10	273.03	375,820
2023-03-20	298.00	312.10	292.40	311.50	267.36	520,484
2023-03-17	309.20	313.00	299.80	299.80	257.32	1,268,093
2023-03-16	310.00	311.00	302.50	309.20	265.39	455,374
2023-03-15	315.20	316.60	302.30	303.20	260.24	731,217
2023-03-14	313.50	317.30	308.60	315.40	270.71	513,846
2023-03-13	326.70	326.70	313.40	313.40	269.00	583,036
2023-03-10	326.70	328.80	324.00	327.10	280.75	330,562
2023-03-09	328.00	331.60	327.90	329.50	282.81	302,948
2023-03-08	329.80	330.60	328.00	329.20	282.56	298,031
2023-03-07	331.90	332.20	327.60	331.00	284.10	279,290
2023-03-06	328.00	331.70	327.30	331.20	284.27	353,723
2023-03-03	327.70	329.10	326.40	327.70	281.27	272,807
2023-03-02	328.00	328.80	324.50	328.40	281.87	391,949
2023-03-01	326.80	330.10	324.00	327.70	281.27	439,617
2023-02-28	321.20	327.70	320.30	326.10	279.90	634,501
2023-02-27	321.70	325.30	320.90	321.00	275.52	438,382
2023-02-24	320.00	323.10	319.50	319.50	274.23	980,353
2023-02-23	316.00	320.10	304.20	318.60	273.46	1,160,246
2023-02-22	326.10	326.60	321.40	324.30	278.35	365,320
2023-02-21	329.90	331.70	325.70	326.20	279.98	328,654
2023-02-20	330.80	332.80	329.60	330.50	283.67	146,834
2023-02-17	327.50	329.90	325.60	329.90	283.16	299,543
2023-02-16	328.00	329.70	325.20	329.10	282.47	225,800
2023-02-15	324.00	327.40	323.50	326.80	280.50	216,477
2023-02-14	327.90	328.30	324.90	324.90	278.87	210,388
2023-02-13	323.60	328.10	323.60	327.30	280.93	188,181
2023-02-10	327.10	327.10	322.70	323.40	277.58	260,933
2023-02-09	328.70	331.60	326.50	327.70	281.27	248,895
2023-02-08	329.00	330.40	327.20	328.00	281.53	267,964
2023-02-07	324.90	327.10	323.60	327.00	280.67	274,382
2023-02-06	322.80	325.00	320.50	324.20	278.27	293,491
2023-02-03	324.80	325.20	319.30	323.10	277.32	387,743
2023-02-02	326.60	328.40	324.60	324.90	278.87	296,063
2023-02-01	324.50	328.00	321.20	326.70	280.41	604,286
2023-01-31	331.90	332.60	329.00	331.00	284.10	265,721
2023-01-30	331.30	332.70	329.20	331.40	284.44	198,673
2023-01-27	332.80	336.00	330.90	332.00	284.96	248,980
2023-01-26	335.00	335.00	331.10	332.10	285.05	231,199
2023-01-25	333.00	334.10	330.10	334.10	286.76	179,992
2023-01-24	327.30	331.70	326.90	331.70	284.70	235,297
2023-01-23	332.20	332.60	325.70	325.70	279.55	259,032
2023-01-20	329.20	331.70	327.10	331.70	284.70	329,384
2023-01-19	328.00	328.80	324.20	326.60	280.33	290,773
2023-01-18	325.40	329.50	324.70	328.60	282.04	265,206
2023-01-17	323.40	326.20	322.60	324.40	278.44	259,288
2023-01-16	324.30	324.70	320.70	323.20	277.41	199,322
2023-01-13	323.70	325.70	321.20	323.70	277.84	277,169
2023-01-12	323.00	324.40	320.10	323.50	277.66	280,449
2023-01-11	321.60	322.40	316.80	320.40	275.00	361,533

← NewerPage 16 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.