Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	506.20	512.20	503.00	510.80	510.80	635,661
2026-04-29	541.40	542.60	521.40	526.60	502.60	549,679
2026-04-28	543.00	547.60	541.20	544.20	519.40	261,147
2026-04-27	552.00	552.20	537.40	540.80	516.15	296,757
2026-04-24	551.20	555.80	548.20	551.80	526.65	256,667
2026-04-23	559.40	560.00	549.20	557.60	532.19	234,365
2026-04-22	567.20	572.40	556.00	558.80	533.33	331,795
2026-04-21	567.00	572.60	563.00	568.00	542.11	281,777
2026-04-20	561.00	569.60	561.00	567.20	541.35	224,015
2026-04-17	561.20	566.40	560.20	564.80	539.06	356,811
2026-04-16	563.00	564.80	559.80	560.20	534.67	217,780
2026-04-15	563.20	563.40	556.40	563.00	537.34	170,527
2026-04-14	555.00	560.80	552.80	560.80	535.24	242,027
2026-04-13	548.20	553.40	547.00	553.40	528.18	155,278
2026-04-10	556.40	559.00	549.40	549.40	524.36	248,759
2026-04-09	555.00	557.20	549.20	555.00	529.71	223,051
2026-04-08	560.00	560.00	542.60	551.80	526.65	368,331
2026-04-07	546.00	555.60	545.60	546.40	521.50	247,363
2026-04-02	536.60	547.40	536.60	545.00	520.16	246,182
2026-04-01	542.40	548.20	538.80	540.40	515.77	340,430
2026-03-31	536.00	543.00	536.00	539.40	514.82	372,575
2026-03-30	524.00	536.40	521.00	534.80	510.43	237,202
2026-03-27	523.20	526.00	519.40	523.00	499.16	213,465
2026-03-26	519.60	523.80	517.20	521.00	497.26	197,424
2026-03-25	526.00	528.20	521.60	524.20	500.31	191,134
2026-03-24	522.00	525.20	515.60	519.40	495.73	199,577
2026-03-23	514.60	530.00	509.60	519.80	496.11	409,230
2026-03-20	532.60	533.20	520.80	520.80	497.06	701,400
2026-03-19	535.00	539.40	527.60	529.60	505.46	347,953
2026-03-18	553.00	553.60	538.60	538.60	514.05	350,028
2026-03-17	539.40	553.40	538.80	553.40	528.18	280,189
2026-03-16	534.40	543.40	534.20	540.00	515.39	170,012
2026-03-13	533.60	540.20	530.00	537.60	513.10	174,811
2026-03-12	524.40	534.60	523.60	533.40	509.09	268,017
2026-03-11	524.20	530.60	523.80	526.40	502.41	204,920
2026-03-10	531.20	534.20	529.00	529.80	505.65	265,212
2026-03-09	529.00	532.60	519.20	523.40	499.55	236,728
2026-03-06	531.00	533.80	520.40	525.20	501.26	380,296
2026-03-05	531.00	535.40	528.20	532.00	507.75	392,906
2026-03-04	528.60	538.60	528.60	534.60	510.24	280,485
2026-03-03	547.00	549.40	523.60	524.60	500.69	465,427
2026-03-02	545.40	557.60	542.20	551.80	526.65	354,950
2026-02-27	550.00	559.60	549.00	555.60	530.28	484,821
2026-02-26	536.00	548.80	530.20	548.60	523.60	505,637
2026-02-25	551.60	559.80	548.60	552.60	527.42	365,823
2026-02-24	542.20	553.20	540.20	548.80	523.79	238,024
2026-02-23	542.00	548.00	541.00	542.80	518.06	198,975
2026-02-20	537.00	542.00	535.20	542.00	517.30	293,518
2026-02-19	532.00	538.20	531.80	535.80	511.38	251,705
2026-02-18	536.20	539.00	529.00	531.80	507.56	252,070
2026-02-17	531.00	539.80	530.60	536.60	512.14	202,270
2026-02-16	532.80	535.20	530.40	530.80	506.61	126,255
2026-02-13	541.40	544.20	530.60	530.60	506.42	329,733
2026-02-12	534.80	542.00	534.20	541.80	517.11	227,875
2026-02-11	525.40	536.40	524.40	533.40	509.09	312,967
2026-02-10	525.40	530.60	525.00	527.00	502.98	353,334
2026-02-09	531.00	534.80	529.20	530.00	505.85	222,719
2026-02-06	530.40	533.40	527.00	532.00	507.75	170,258
2026-02-05	526.60	529.60	523.20	528.00	503.94	285,446
2026-02-04	518.20	529.40	518.20	526.60	502.60	319,041

← NewerPage 3 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.