Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	322.90	324.10	320.70	321.80	276.21	285,073
2023-01-09	324.20	327.40	323.10	324.30	278.35	376,522
2023-01-06	320.80	324.50	320.50	324.50	278.52	305,895
2023-01-05	320.30	321.50	317.30	319.30	274.06	302,098
2023-01-04	308.90	322.20	308.80	321.90	276.29	601,906
2023-01-03	303.70	309.00	303.30	307.70	264.10	230,117
2023-01-02	304.00	304.00	301.00	303.80	260.76	188,048
2022-12-30	305.60	305.60	303.20	304.00	260.93	129,361
2022-12-29	303.00	305.90	302.50	305.90	262.56	133,667
2022-12-28	305.80	306.30	303.70	303.80	260.76	152,004
2022-12-27	305.20	306.20	304.00	305.30	262.04	113,755
2022-12-23	303.50	304.20	300.80	303.50	260.50	182,908
2022-12-22	306.30	307.50	302.20	302.70	259.81	227,551
2022-12-21	301.90	305.80	300.40	305.80	262.47	300,990
2022-12-20	299.60	302.10	297.70	301.80	259.04	230,428
2022-12-19	298.00	300.90	297.50	299.40	256.98	237,737
2022-12-16	299.40	301.20	296.30	296.60	254.58	886,475
2022-12-15	307.00	307.50	297.60	299.30	256.89	669,296
2022-12-14	307.20	307.70	304.40	307.30	263.76	405,173
2022-12-13	308.00	310.20	306.20	307.90	264.27	476,771
2022-12-12	307.10	308.70	306.10	307.20	263.67	315,907
2022-12-09	307.60	308.80	304.10	308.40	264.70	411,274
2022-12-08	305.20	308.70	304.80	306.60	263.16	327,626
2022-12-07	305.40	308.70	304.50	304.80	261.61	494,934
2022-12-06	301.20	307.10	301.00	306.50	263.07	565,178
2022-12-05	300.30	305.10	300.00	303.50	260.50	219,246
2022-12-02	304.40	304.80	299.10	301.70	258.95	407,585
2022-12-01	301.40	304.40	298.10	304.40	261.27	366,022
2022-11-30	302.50	304.40	297.70	301.20	258.52	712,894
2022-11-29	296.60	302.50	295.50	301.50	258.78	366,599
2022-11-28	296.90	298.30	293.50	295.30	253.46	375,525
2022-11-25	297.20	298.50	296.00	298.50	256.21	253,568
2022-11-24	297.90	299.20	295.70	295.80	253.89	242,174
2022-11-23	296.00	298.00	295.40	297.80	255.61	241,156
2022-11-22	294.40	296.60	293.80	295.30	253.46	205,878
2022-11-21	292.00	294.50	291.60	294.00	252.34	193,674
2022-11-18	291.90	294.80	291.20	293.30	251.74	523,722
2022-11-17	291.10	292.50	286.50	290.10	249.00	283,570
2022-11-16	289.60	293.20	288.70	289.80	248.74	390,378
2022-11-15	289.30	291.10	285.90	289.40	248.40	310,679
2022-11-14	288.50	291.40	279.30	289.00	248.05	367,194
2022-11-11	288.70	290.40	285.10	285.60	245.13	469,341
2022-11-10	281.40	289.90	281.40	288.50	247.62	520,850
2022-11-09	279.00	282.50	277.80	282.30	242.30	321,829
2022-11-08	269.70	279.50	268.80	279.10	239.56	399,397
2022-11-07	270.10	275.90	269.80	271.70	233.20	319,445
2022-11-04	271.50	274.50	268.20	272.20	233.63	330,007
2022-11-03	269.90	273.00	268.60	271.90	233.38	247,709
2022-11-02	271.10	272.00	268.80	270.70	232.35	270,983
2022-11-01	269.80	271.20	267.60	270.50	232.17	253,299
2022-10-31	269.40	270.10	267.20	267.40	229.51	260,391
2022-10-28	265.00	270.00	264.30	270.00	231.74	314,540
2022-10-27	265.50	269.80	264.70	269.30	231.14	368,066
2022-10-26	261.50	266.90	261.10	266.50	228.74	284,270
2022-10-25	264.00	265.80	256.70	261.80	224.71	394,588
2022-10-24	259.20	263.90	256.10	262.90	225.65	420,960
2022-10-21	247.40	262.30	243.10	258.80	222.13	1,084,976
2022-10-20	250.90	251.60	247.80	249.60	214.23	328,640
2022-10-19	248.30	252.50	248.30	251.60	215.95	269,126
2022-10-18	246.80	250.20	246.20	247.50	212.43	327,781

← NewerPage 17 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.