Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	226.00	227.30	222.90	223.80	192.09	364,874
2022-04-29	232.10	234.10	226.40	227.30	195.09	626,396
2022-04-28	239.40	244.80	237.30	241.20	197.58	857,902
2022-04-27	233.40	237.10	231.10	235.40	192.83	530,705
2022-04-26	231.00	237.60	230.60	234.10	191.77	710,056
2022-04-25	230.70	233.70	227.90	228.00	186.77	656,869
2022-04-22	240.10	240.40	235.00	235.00	192.50	494,763
2022-04-21	243.40	245.20	242.20	243.50	199.47	334,292
2022-04-20	239.10	243.30	238.60	242.80	198.89	309,659
2022-04-19	241.50	241.80	236.90	238.50	195.37	414,469
2022-04-14	240.30	242.50	237.00	241.50	197.83	385,994
2022-04-13	241.00	242.10	237.70	239.60	196.27	278,514
2022-04-12	240.10	243.30	237.30	242.80	198.89	315,357
2022-04-11	240.10	244.70	240.10	243.40	199.39	270,764
2022-04-08	238.60	240.90	238.00	240.70	197.17	268,071
2022-04-07	238.10	239.10	234.70	234.70	192.26	339,933
2022-04-06	239.50	241.10	234.70	237.20	194.31	358,231
2022-04-05	237.10	242.60	237.10	239.80	196.44	353,656
2022-04-04	243.00	243.80	238.40	240.40	196.93	316,344
2022-04-01	243.20	244.20	240.80	242.70	198.81	235,671
2022-03-31	244.70	246.30	242.10	243.00	199.06	297,897
2022-03-30	246.00	246.85	243.00	244.20	200.04	285,606
2022-03-29	243.20	249.20	241.70	246.70	202.09	458,350
2022-03-28	239.50	245.75	239.50	239.65	196.31	362,664
2022-03-25	238.05	239.75	233.75	238.60	195.45	340,831
2022-03-24	238.80	239.55	236.30	237.15	194.27	293,967
2022-03-23	241.25	241.85	237.90	238.90	195.70	296,825
2022-03-22	235.60	243.25	235.60	240.00	196.60	387,036
2022-03-21	233.50	238.90	233.50	235.60	193.00	327,068
2022-03-18	235.60	237.65	232.45	233.65	191.40	988,474
2022-03-17	242.00	242.00	235.30	235.30	192.75	779,503
2022-03-16	245.35	246.25	239.75	240.95	197.38	784,599
2022-03-15	238.95	242.05	236.00	239.55	196.23	433,289
2022-03-14	242.40	246.70	239.30	241.20	197.58	527,752
2022-03-11	234.80	245.20	234.45	236.90	194.06	636,709
2022-03-10	240.00	241.80	233.40	234.70	192.26	733,159
2022-03-09	229.20	240.45	227.90	240.45	196.97	1,126,925
2022-03-08	206.00	224.40	205.15	220.20	180.38	1,257,323
2022-03-07	213.50	218.55	207.50	209.15	171.33	1,789,248
2022-03-04	229.10	229.50	218.90	218.90	179.32	1,176,171
2022-03-03	237.40	239.60	230.45	231.40	189.56	478,157
2022-03-02	232.55	238.15	228.65	237.00	194.14	849,157
2022-03-01	245.75	247.75	235.10	235.10	192.59	796,780
2022-02-28	246.10	247.75	242.90	247.15	202.46	646,812
2022-02-25	249.05	252.20	242.75	252.20	206.59	813,827
2022-02-24	240.95	248.30	239.10	243.80	199.71	1,130,921
2022-02-23	257.70	258.70	249.25	251.50	206.02	1,006,520
2022-02-22	249.20	258.90	248.00	257.45	210.90	740,863
2022-02-21	264.10	266.10	253.80	257.20	210.69	530,413
2022-02-18	263.80	266.70	259.90	261.60	214.29	400,809
2022-02-17	267.10	267.20	261.85	263.50	215.85	403,301
2022-02-16	266.50	269.25	265.95	267.65	219.25	300,655
2022-02-15	261.25	266.60	260.00	265.95	217.86	387,121
2022-02-14	266.30	266.30	258.00	262.60	215.11	544,873
2022-02-11	269.30	272.20	268.05	271.75	222.61	330,171
2022-02-10	273.10	275.75	270.15	270.80	221.83	354,756
2022-02-09	274.95	276.95	272.25	272.25	223.02	322,419
2022-02-08	270.25	274.15	269.80	272.95	223.59	278,171
2022-02-07	269.95	270.85	267.50	270.25	221.38	275,133
2022-02-04	275.55	276.30	265.60	267.00	218.72	466,715

← NewerPage 20 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.