Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	218.50	222.00	218.00	220.10	188.91	232,972
2022-07-22	218.60	220.30	217.60	219.20	188.14	263,423
2022-07-21	221.00	221.10	215.70	219.00	187.97	376,845
2022-07-20	224.90	225.40	219.60	221.10	189.77	289,573
2022-07-19	219.80	225.00	218.90	223.90	192.18	295,384
2022-07-18	220.30	222.90	219.70	220.70	189.43	193,728
2022-07-15	214.90	220.60	214.30	219.60	188.49	360,121
2022-07-14	220.80	221.70	212.70	214.80	184.37	444,829
2022-07-13	221.40	222.70	218.80	221.50	190.12	319,716
2022-07-12	219.90	223.10	218.30	223.10	191.49	294,923
2022-07-11	221.60	224.50	220.90	220.90	189.60	221,485
2022-07-08	223.90	225.80	222.40	224.20	192.43	250,995
2022-07-07	222.90	225.70	222.00	224.30	192.52	334,638
2022-07-06	218.30	222.80	218.30	219.60	188.49	400,283
2022-07-05	231.90	232.50	215.70	216.10	185.48	587,536
2022-07-04	229.20	232.10	227.90	230.90	198.18	257,065
2022-07-01	222.80	229.40	222.80	228.10	195.78	393,271
2022-06-30	220.30	224.20	218.30	224.20	192.43	401,050
2022-06-29	224.00	227.10	222.10	223.30	191.66	296,200
2022-06-28	221.70	227.60	221.70	226.30	194.24	323,322
2022-06-27	223.20	224.90	220.00	220.80	189.52	382,401
2022-06-24	217.00	223.00	216.30	222.60	191.06	430,083
2022-06-23	219.00	219.30	215.60	217.00	186.25	370,355
2022-06-22	218.60	220.10	217.10	219.10	188.06	332,689
2022-06-21	223.50	224.90	220.20	220.20	189.00	312,424
2022-06-20	220.00	223.10	217.70	222.60	191.06	275,360
2022-06-17	221.80	222.20	217.50	218.90	187.88	916,347
2022-06-16	224.10	224.60	218.90	220.90	189.60	420,223
2022-06-15	222.00	228.10	222.00	226.20	194.15	522,346
2022-06-14	220.10	221.50	218.20	219.40	188.31	337,006
2022-06-13	216.90	219.00	214.00	218.80	187.80	408,072
2022-06-10	223.70	224.40	218.80	219.00	187.97	389,324
2022-06-09	223.40	226.10	222.60	225.20	193.29	360,869
2022-06-08	228.40	229.50	222.10	223.90	192.18	320,191
2022-06-07	228.10	230.80	227.70	228.70	196.30	256,740
2022-06-06	227.30	229.60	226.30	229.30	196.81	196,867
2022-06-03	224.90	226.10	223.30	225.80	193.81	234,653
2022-06-02	223.00	224.10	221.40	223.40	191.75	225,737
2022-06-01	229.70	230.60	221.80	222.00	190.55	484,075
2022-05-31	229.00	229.70	226.70	227.70	195.44	1,620,223
2022-05-30	229.50	230.60	225.80	230.60	197.93	315,658
2022-05-27	226.10	229.00	223.00	228.30	195.95	451,750
2022-05-26	222.80	225.70	222.20	225.10	193.21	229,685
2022-05-25	224.10	224.80	220.70	222.70	191.15	324,561
2022-05-24	220.50	222.90	219.30	221.90	190.46	328,813
2022-05-23	225.00	226.30	220.50	223.00	191.40	303,433
2022-05-20	225.00	225.30	220.30	221.40	190.03	516,850
2022-05-19	223.80	224.70	220.60	222.80	191.23	401,475
2022-05-18	229.20	229.90	225.50	225.50	193.55	363,216
2022-05-17	228.10	229.70	227.00	229.00	196.55	313,011
2022-05-16	228.30	228.40	225.00	226.40	194.32	349,272
2022-05-13	228.40	229.50	226.40	228.10	195.78	368,467
2022-05-12	224.10	228.00	222.80	227.10	194.92	475,405
2022-05-11	220.80	227.50	220.50	227.50	195.27	659,661
2022-05-10	217.40	219.10	213.10	217.00	186.25	502,871
2022-05-09	216.90	219.70	213.70	213.70	183.42	434,109
2022-05-06	219.50	221.20	216.10	216.70	186.00	559,160
2022-05-05	228.10	228.90	217.90	219.00	187.97	488,184
2022-05-04	225.20	227.00	223.40	224.10	192.35	298,060
2022-05-03	224.90	225.70	223.60	225.30	193.38	478,063

← NewerPage 19 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.