Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	509.60	510.80	500.60	509.00	509.00	448,070
2026-07-23	501.80	506.80	493.70	506.20	506.20	284,106
2026-07-22	505.40	509.80	501.20	503.80	503.80	228,001
2026-07-21	516.00	517.80	500.00	502.40	502.40	296,371
2026-07-20	513.40	521.00	510.80	516.60	516.60	203,955
2026-07-17	513.40	519.40	513.00	515.60	515.60	309,874
2026-07-16	508.00	512.20	505.00	512.20	512.20	144,723
2026-07-15	508.60	511.40	504.40	508.20	508.20	189,121
2026-07-14	509.80	513.00	506.20	512.00	512.00	218,748
2026-07-13	506.40	513.40	505.20	510.00	510.00	169,102
2026-07-10	502.00	506.40	498.60	503.60	503.60	173,558
2026-07-09	503.60	505.60	498.70	499.80	499.80	225,771
2026-07-08	504.20	507.20	497.30	505.80	505.80	274,891
2026-07-07	500.40	511.20	499.40	508.00	508.00	239,125
2026-07-06	499.10	502.40	495.00	495.90	495.90	153,481
2026-07-03	499.90	500.40	492.40	496.40	496.40	208,976
2026-07-02	494.40	502.00	493.00	498.70	498.70	345,065
2026-07-01	488.20	491.60	483.70	490.70	490.70	196,893
2026-06-30	485.30	489.60	484.00	488.50	488.50	270,538
2026-06-29	477.70	485.50	475.10	485.30	485.30	204,869
2026-06-26	475.70	478.40	472.00	477.70	477.70	247,581
2026-06-25	476.10	484.60	475.70	480.50	480.50	232,526
2026-06-24	470.80	480.10	470.70	479.50	479.50	258,039
2026-06-23	476.00	478.40	469.70	475.30	475.30	336,247
2026-06-22	472.00	478.00	468.20	478.00	478.00	391,876
2026-06-19	467.00	471.70	465.10	471.00	471.00	1,224,453
2026-06-18	465.30	467.60	461.70	464.70	464.70	370,421
2026-06-17	467.20	467.30	458.70	464.60	464.60	420,668
2026-06-16	465.80	469.30	461.60	468.80	468.80	226,451
2026-06-15	461.00	464.40	459.40	462.70	462.70	252,041
2026-06-12	461.70	464.80	457.50	458.90	458.90	286,599
2026-06-11	461.70	464.70	457.20	461.50	461.50	280,789
2026-06-10	458.80	461.10	453.90	460.30	460.30	281,548
2026-06-09	449.00	457.30	448.60	456.20	456.20	322,985
2026-06-08	450.60	451.50	446.00	448.90	448.90	295,516
2026-06-05	443.70	450.60	443.50	448.10	448.10	306,067
2026-06-04	439.00	445.00	438.00	441.20	441.20	307,730
2026-06-03	440.40	443.80	437.90	439.00	439.00	308,217
2026-06-02	444.80	446.70	437.40	442.40	442.40	361,123
2026-06-01	450.10	452.10	442.20	444.90	444.90	418,702
2026-05-29	458.60	458.80	450.60	452.30	452.30	884,288
2026-05-28	465.80	466.10	456.60	456.80	456.80	415,306
2026-05-27	474.70	474.80	467.10	467.70	467.70	370,994
2026-05-26	474.50	477.70	470.30	473.10	473.10	241,730
2026-05-25	471.30	475.80	471.10	474.00	474.00	211,013
2026-05-22	475.00	476.50	468.00	469.00	469.00	520,749
2026-05-21	484.80	487.30	474.20	474.30	474.30	483,985
2026-05-20	480.00	487.80	478.60	485.80	485.80	357,062
2026-05-19	486.20	488.10	482.40	483.40	483.40	447,874
2026-05-18	470.40	487.40	470.40	483.80	483.80	445,055
2026-05-15	469.60	476.40	468.70	473.00	473.00	496,187
2026-05-14	463.20	468.90	462.10	468.20	468.20	406,028
2026-05-13	471.90	475.00	461.10	462.10	462.10	525,058
2026-05-12	486.90	486.90	462.00	468.90	468.90	1,081,292
2026-05-11	498.80	505.20	494.40	499.30	499.30	435,203
2026-05-08	506.40	509.60	501.20	502.00	502.00	290,413
2026-05-07	520.20	520.20	510.20	511.60	511.60	362,538
2026-05-06	515.00	525.60	512.40	523.60	523.60	326,244
2026-05-05	508.00	512.60	505.20	508.80	508.80	230,094
2026-05-04	508.60	511.80	505.20	508.40	508.40	387,061

← NewerPage 2 of 5 · 252 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.