Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	246.40	251.30	245.40	246.60	211.66	273,647
2022-10-14	247.30	248.80	243.10	245.90	211.06	364,458
2022-10-13	237.60	242.50	236.10	242.50	208.14	386,015
2022-10-12	241.50	241.50	237.10	240.00	206.00	434,535
2022-10-11	243.80	243.80	237.10	240.70	206.60	516,891
2022-10-10	249.10	250.50	245.50	245.80	210.97	368,959
2022-10-07	250.10	253.50	249.20	251.00	215.44	305,436
2022-10-06	257.90	258.80	249.60	251.30	215.69	405,177
2022-10-05	256.10	258.40	255.50	258.00	221.44	353,092
2022-10-04	247.90	257.10	247.60	256.50	220.16	541,435
2022-10-03	243.50	248.70	240.90	246.60	211.66	351,114
2022-09-30	249.20	252.40	245.10	247.50	212.43	471,790
2022-09-29	240.00	246.50	238.10	245.50	210.72	626,244
2022-09-28	238.70	240.20	231.10	239.70	205.74	577,029
2022-09-27	246.90	247.60	241.00	241.00	206.85	382,007
2022-09-26	246.20	249.10	244.50	245.30	210.54	395,987
2022-09-23	253.50	253.70	248.30	250.20	214.75	456,802
2022-09-22	251.40	257.10	250.70	253.60	217.67	354,432
2022-09-21	251.90	255.70	250.10	255.70	219.47	286,603
2022-09-20	258.80	260.30	251.20	252.70	216.90	472,783
2022-09-19	258.60	258.90	252.60	257.00	220.59	384,136
2022-09-16	261.20	261.80	258.80	259.60	222.82	772,903
2022-09-15	258.20	263.20	257.80	261.90	224.79	433,049
2022-09-14	265.00	265.60	259.80	260.80	223.85	605,074
2022-09-13	264.60	268.70	263.40	267.00	229.17	697,807
2022-09-12	257.70	265.30	257.10	265.30	227.71	433,280
2022-09-09	257.60	257.90	255.40	255.80	219.56	459,148
2022-09-08	252.40	258.10	252.40	256.50	220.16	499,822
2022-09-07	249.30	251.50	245.60	251.50	215.87	456,623
2022-09-06	244.90	248.90	243.80	247.70	212.60	266,126
2022-09-05	241.30	246.10	239.70	244.90	210.20	329,464
2022-09-02	240.90	248.60	240.60	247.90	212.78	504,769
2022-09-01	236.50	240.80	236.20	240.20	206.17	495,559
2022-08-31	235.50	239.40	234.10	238.20	204.45	610,343
2022-08-30	235.20	238.30	234.50	235.30	201.96	255,933
2022-08-29	233.80	235.30	232.20	234.40	201.19	203,684
2022-08-26	238.90	239.80	234.70	235.30	201.96	492,665
2022-08-25	238.00	240.10	235.80	237.10	203.51	255,737
2022-08-24	231.80	235.00	231.60	233.60	200.50	199,101
2022-08-23	230.80	233.30	230.60	232.20	199.30	270,812
2022-08-22	232.70	233.40	230.10	232.00	199.13	241,135
2022-08-19	234.90	234.90	230.70	233.80	200.67	356,048
2022-08-18	235.60	237.70	235.10	235.80	202.39	246,391
2022-08-17	241.20	242.10	234.90	235.50	202.13	263,853
2022-08-16	239.40	241.40	238.80	239.70	205.74	256,242
2022-08-15	238.70	239.40	236.80	238.70	204.88	188,127
2022-08-12	236.60	239.10	235.80	238.70	204.88	289,411
2022-08-11	236.10	237.20	234.20	235.10	201.79	214,731
2022-08-10	231.60	238.80	231.60	235.00	201.70	387,666
2022-08-09	229.30	233.10	226.30	232.40	199.47	403,446
2022-08-08	225.90	228.50	224.90	228.40	196.04	288,909
2022-08-05	222.60	226.30	221.90	225.10	193.21	252,778
2022-08-04	223.80	225.50	223.10	223.90	192.18	225,826
2022-08-03	221.10	224.50	220.70	224.30	192.52	278,756
2022-08-02	220.00	221.30	218.10	220.80	189.52	277,327
2022-08-01	221.30	223.70	220.40	220.60	189.34	277,948
2022-07-29	220.10	221.70	218.00	221.10	189.77	470,443
2022-07-28	221.30	221.40	216.60	218.00	187.11	371,470
2022-07-27	221.00	221.90	219.30	220.20	189.00	190,387
2022-07-26	219.70	221.10	218.60	220.10	188.91	248,604

← NewerPage 18 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.