Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	277.85	279.70	273.60	273.95	224.41	361,628
2022-02-02	279.65	281.90	277.85	277.85	227.61	281,827
2022-02-01	280.00	282.25	279.30	279.65	229.08	275,206
2022-01-31	281.20	282.00	277.50	279.05	228.59	367,540
2022-01-28	278.40	279.30	274.80	279.30	228.79	391,072
2022-01-27	270.75	281.10	269.15	280.20	229.53	440,426
2022-01-26	267.00	273.35	266.60	272.45	223.18	352,058
2022-01-25	262.95	266.35	260.60	265.60	217.57	330,637
2022-01-24	265.00	268.00	258.05	260.65	213.52	485,447
2022-01-21	267.05	268.05	263.80	266.30	218.14	474,880
2022-01-20	273.00	274.55	269.20	271.80	222.65	197,106
2022-01-19	271.50	273.30	270.90	272.80	223.47	225,302
2022-01-18	271.80	274.25	269.85	272.55	223.26	234,524
2022-01-17	273.75	274.60	271.35	273.80	224.29	164,317
2022-01-14	275.70	277.95	271.80	273.20	223.80	348,502
2022-01-13	274.00	278.75	273.35	278.75	228.34	490,438
2022-01-12	274.00	274.65	269.65	274.55	224.90	291,902
2022-01-11	274.00	274.00	271.60	272.80	223.47	250,938
2022-01-10	271.50	273.05	269.40	272.35	223.10	270,279
2022-01-07	270.00	271.25	267.35	271.25	222.20	292,731
2022-01-06	269.30	271.00	267.85	270.65	221.71	343,627
2022-01-05	268.45	271.85	268.00	271.70	222.57	279,535
2022-01-04	264.95	268.45	264.40	268.20	219.70	342,906
2022-01-03	261.15	264.65	261.15	264.35	216.55	188,048
2021-12-30	260.30	261.35	259.95	260.50	213.39	168,746
2021-12-29	262.30	262.90	259.90	260.45	213.35	167,764
2021-12-28	259.40	263.10	259.00	262.80	215.28	233,607
2021-12-27	255.55	258.95	254.55	258.85	212.04	129,231
2021-12-23	255.00	256.70	254.30	256.25	209.91	175,679
2021-12-22	252.35	253.50	250.60	253.30	207.50	154,118
2021-12-21	251.55	253.10	250.30	252.35	206.72	185,853
2021-12-20	252.05	252.05	246.35	248.90	203.89	392,616
2021-12-17	256.60	258.10	253.55	258.00	211.35	954,414
2021-12-16	253.20	257.90	252.55	256.85	210.40	548,008
2021-12-15	248.60	251.25	247.40	250.35	205.08	249,315
2021-12-14	249.05	249.70	246.90	247.75	202.95	209,386
2021-12-13	248.60	250.20	246.60	247.45	202.70	189,170
2021-12-10	247.35	250.20	246.65	248.10	203.24	216,304
2021-12-09	250.95	251.85	247.45	248.40	203.48	218,493
2021-12-08	250.00	252.45	248.10	249.70	204.55	231,691
2021-12-07	250.50	252.25	248.60	250.55	205.24	397,668
2021-12-06	248.10	251.25	246.55	249.70	204.55	318,944
2021-12-03	247.80	248.20	244.25	245.80	201.35	328,252
2021-12-02	243.85	246.15	242.60	245.15	200.82	316,099
2021-12-01	241.45	247.85	241.35	246.40	201.84	414,089
2021-11-30	235.70	241.50	235.05	238.35	195.25	798,285
2021-11-29	239.95	243.40	238.60	239.10	195.86	508,179
2021-11-26	245.95	245.95	235.30	236.10	193.41	973,989
2021-11-25	253.95	255.00	252.70	253.15	207.37	207,104
2021-11-24	250.35	254.15	249.60	253.55	207.70	397,269
2021-11-23	246.10	249.90	245.30	249.45	204.34	288,910
2021-11-22	248.15	248.15	244.60	247.25	202.54	329,333
2021-11-19	251.05	251.75	244.10	247.20	202.50	585,845
2021-11-18	253.05	253.30	249.80	249.80	204.63	285,976
2021-11-17	253.10	254.40	252.60	252.75	207.05	201,595
2021-11-16	254.65	255.50	252.75	252.95	207.21	212,089
2021-11-15	254.00	255.50	253.50	254.90	208.81	126,938
2021-11-12	254.95	255.75	253.30	254.75	208.68	276,533
2021-11-11	256.80	259.25	254.55	255.00	208.89	219,997
2021-11-10	253.45	258.20	252.60	256.35	209.99	294,238

← NewerPage 21 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.