Münchener Rück AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 519.20 | 519.40 | 513.20 | 516.00 | 492.48 | 211,579 |
| 2026-02-02 | 517.60 | 519.80 | 515.20 | 517.60 | 494.01 | 231,349 |
| 2026-01-30 | 513.60 | 517.40 | 510.40 | 512.40 | 489.05 | 297,198 |
| 2026-01-29 | 510.00 | 514.60 | 507.40 | 510.40 | 487.14 | 356,795 |
| 2026-01-28 | 508.40 | 512.20 | 504.60 | 507.60 | 484.47 | 318,955 |
| 2026-01-27 | 508.40 | 514.80 | 506.40 | 511.00 | 487.71 | 425,265 |
| 2026-01-26 | 509.00 | 510.40 | 504.20 | 506.80 | 483.70 | 306,315 |
| 2026-01-23 | 509.80 | 513.20 | 507.20 | 507.60 | 484.47 | 337,750 |
| 2026-01-22 | 513.60 | 517.40 | 509.40 | 510.80 | 487.52 | 372,707 |
| 2026-01-21 | 518.60 | 521.00 | 507.20 | 507.20 | 484.08 | 377,160 |
| 2026-01-20 | 524.20 | 527.00 | 519.00 | 523.60 | 499.74 | 385,423 |
| 2026-01-19 | 523.60 | 527.20 | 522.00 | 524.00 | 500.12 | 240,601 |
| 2026-01-16 | 522.60 | 527.00 | 520.80 | 527.00 | 502.98 | 290,998 |
| 2026-01-15 | 527.00 | 528.20 | 521.20 | 524.00 | 500.12 | 276,679 |
| 2026-01-14 | 515.00 | 527.60 | 512.80 | 527.60 | 503.55 | 379,572 |
| 2026-01-13 | 523.00 | 525.00 | 517.80 | 519.20 | 495.54 | 362,774 |
| 2026-01-12 | 524.80 | 527.20 | 523.00 | 525.00 | 501.07 | 241,215 |
| 2026-01-09 | 531.60 | 531.80 | 522.20 | 526.80 | 502.79 | 264,901 |
| 2026-01-08 | 527.40 | 532.80 | 524.80 | 532.60 | 508.33 | 238,089 |
| 2026-01-07 | 534.40 | 535.20 | 522.80 | 528.00 | 503.94 | 277,828 |
| 2026-01-06 | 542.00 | 544.20 | 531.80 | 531.80 | 507.56 | 212,756 |
| 2026-01-05 | 543.60 | 544.20 | 529.80 | 540.00 | 515.39 | 306,903 |
| 2026-01-02 | 562.20 | 562.80 | 538.80 | 540.40 | 515.77 | 298,713 |
| 2025-12-30 | 561.60 | 564.20 | 559.20 | 562.20 | 536.58 | 90,050 |
| 2025-12-29 | 565.60 | 565.60 | 558.20 | 560.80 | 535.24 | 144,476 |
| 2025-12-23 | 564.20 | 564.80 | 560.80 | 562.40 | 536.77 | 105,208 |
| 2025-12-22 | 555.00 | 560.60 | 553.80 | 560.60 | 535.05 | 115,514 |
| 2025-12-19 | 552.00 | 558.60 | 551.00 | 555.80 | 530.47 | 610,114 |
| 2025-12-18 | 547.60 | 550.80 | 544.20 | 550.60 | 525.51 | 221,641 |
| 2025-12-17 | 563.00 | 563.80 | 549.40 | 549.40 | 524.36 | 222,021 |
| 2025-12-16 | 557.00 | 561.20 | 555.60 | 557.80 | 532.38 | 215,386 |
| 2025-12-15 | 564.40 | 564.40 | 553.80 | 555.80 | 530.47 | 205,928 |
| 2025-12-12 | 562.20 | 565.60 | 558.00 | 558.00 | 532.57 | 234,006 |
| 2025-12-11 | 551.00 | 560.60 | 550.00 | 558.80 | 533.33 | 346,204 |
| 2025-12-10 | 538.40 | 547.40 | 533.80 | 546.80 | 521.88 | 389,043 |
| 2025-12-09 | 536.00 | 541.20 | 535.40 | 540.80 | 516.15 | 127,213 |
| 2025-12-08 | 531.80 | 535.60 | 529.60 | 534.20 | 509.85 | 129,631 |
| 2025-12-05 | 526.40 | 535.00 | 523.40 | 531.60 | 507.37 | 275,696 |
| 2025-12-04 | 533.00 | 537.40 | 532.20 | 534.60 | 510.24 | 181,989 |
| 2025-12-03 | 534.00 | 536.80 | 531.40 | 532.40 | 508.14 | 279,921 |
| 2025-12-02 | 539.80 | 541.20 | 536.40 | 538.20 | 513.67 | 129,662 |
| 2025-12-01 | 545.20 | 545.60 | 538.00 | 540.20 | 515.58 | 121,877 |
| 2025-11-28 | 544.60 | 545.20 | 540.60 | 544.00 | 519.21 | 127,296 |
| 2025-11-27 | 543.20 | 545.40 | 540.40 | 544.00 | 519.21 | 86,501 |
| 2025-11-26 | 540.80 | 544.00 | 538.20 | 543.00 | 518.25 | 138,448 |
| 2025-11-25 | 532.60 | 541.80 | 529.00 | 540.20 | 515.58 | 214,153 |
| 2025-11-24 | 534.40 | 536.60 | 528.20 | 531.80 | 507.56 | 487,739 |
| 2025-11-21 | 531.00 | 535.60 | 528.40 | 532.40 | 508.14 | 244,839 |
| 2025-11-20 | 531.40 | 534.40 | 530.00 | 531.00 | 506.80 | 221,217 |
| 2025-11-19 | 533.20 | 535.60 | 530.60 | 531.40 | 507.18 | 212,574 |
| 2025-11-18 | 534.60 | 537.40 | 531.20 | 534.40 | 510.04 | 282,975 |
| 2025-11-17 | 547.80 | 547.80 | 538.40 | 540.60 | 515.96 | 167,363 |
| 2025-11-14 | 553.40 | 554.40 | 544.80 | 546.80 | 521.88 | 182,675 |
| 2025-11-13 | 554.00 | 557.80 | 551.40 | 556.00 | 530.66 | 200,192 |
| 2025-11-12 | 550.60 | 553.60 | 544.60 | 548.00 | 523.02 | 209,726 |
| 2025-11-11 | 528.40 | 547.60 | 526.60 | 545.40 | 520.54 | 286,585 |
| 2025-11-10 | 538.00 | 545.20 | 536.80 | 544.40 | 519.59 | 225,345 |
| 2025-11-07 | 540.40 | 542.60 | 532.20 | 533.00 | 508.71 | 269,445 |
| 2025-11-06 | 544.40 | 544.40 | 533.60 | 538.80 | 514.24 | 212,545 |
| 2025-11-05 | 538.80 | 545.60 | 537.40 | 543.80 | 519.02 | 207,930 |
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.