Münchener Rück AG historical data

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

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

← NewerPage 4 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.