Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	538.80	545.60	537.40	543.80	519.02	207,930
2025-11-04	528.20	538.20	526.00	537.00	512.53	285,925
2025-11-03	535.80	539.00	534.40	535.60	511.19	268,032
2025-10-31	547.00	547.00	531.40	536.40	511.95	261,127
2025-10-30	550.00	550.00	540.00	547.00	522.07	197,218
2025-10-29	545.20	546.60	542.40	546.20	521.31	133,261
2025-10-28	554.20	555.20	546.40	548.60	523.60	159,040
2025-10-27	552.00	553.60	549.80	552.00	526.84	132,958
2025-10-24	546.40	551.00	545.20	549.80	524.74	123,455
2025-10-23	548.20	550.60	545.60	546.60	521.69	158,576
2025-10-22	550.00	551.40	546.00	549.60	524.55	219,590
2025-10-21	547.20	548.80	545.00	547.40	522.45	171,684
2025-10-20	546.40	548.40	542.20	543.20	518.44	208,692
2025-10-17	540.40	543.00	537.00	542.20	517.49	317,988
2025-10-16	565.80	566.80	551.00	552.20	527.03	295,751
2025-10-15	569.80	574.40	564.00	564.00	538.30	185,490
2025-10-14	561.40	570.00	559.80	569.40	543.45	158,749
2025-10-13	570.00	570.00	560.40	563.40	537.72	135,311
2025-10-10	569.40	573.20	564.20	565.00	539.25	179,885
2025-10-09	574.00	575.60	566.20	566.20	540.40	192,016
2025-10-08	569.00	574.20	566.80	572.80	546.69	175,219
2025-10-07	566.00	568.60	563.80	567.20	541.35	178,198
2025-10-06	554.00	568.40	553.00	566.40	540.59	345,022
2025-10-03	555.00	555.60	546.60	552.00	526.84	190,364
2025-10-02	552.00	554.00	547.20	553.00	527.80	233,513
2025-10-01	539.40	548.20	539.00	547.60	522.64	223,734
2025-09-30	547.60	548.20	537.80	543.40	518.63	200,488
2025-09-29	540.60	546.60	539.20	544.20	519.40	213,112
2025-09-26	526.00	542.80	524.00	540.00	515.39	334,948
2025-09-25	519.60	520.80	515.00	519.60	495.92	310,934
2025-09-24	516.20	519.20	515.60	519.20	495.54	433,502
2025-09-23	522.80	523.20	516.80	517.80	494.20	319,631
2025-09-22	519.40	521.60	517.00	520.40	496.68	226,885
2025-09-19	521.00	523.20	518.80	521.20	497.45	728,902
2025-09-18	519.00	523.00	518.40	521.00	497.26	291,736
2025-09-17	516.20	521.40	514.60	517.00	493.44	324,918
2025-09-16	526.00	526.80	515.00	515.40	491.91	367,299
2025-09-15	535.40	536.20	527.40	529.60	505.46	231,964
2025-09-12	524.80	532.20	524.80	532.20	507.94	423,068
2025-09-11	522.40	525.40	519.20	522.00	498.21	257,833
2025-09-10	529.40	530.00	519.60	522.40	498.59	278,646
2025-09-09	532.60	534.60	524.80	530.20	506.04	199,241
2025-09-08	530.80	533.00	526.60	531.40	507.18	193,489
2025-09-05	539.20	541.00	530.80	531.80	507.56	170,260
2025-09-04	531.40	542.40	531.20	539.40	514.82	184,151
2025-09-03	528.80	530.20	522.80	529.00	504.89	247,272
2025-09-02	541.00	542.20	532.40	532.80	508.52	186,177
2025-09-01	546.40	547.80	540.00	542.20	517.49	100,906
2025-08-29	542.60	546.80	541.80	544.60	519.78	184,659
2025-08-28	550.00	550.20	542.40	545.20	520.35	108,180
2025-08-27	546.40	549.60	542.20	547.40	522.45	149,257
2025-08-26	550.00	550.00	544.60	545.40	520.54	516,533
2025-08-25	552.80	555.40	550.60	552.60	527.42	101,548
2025-08-22	558.00	562.60	553.60	555.00	529.71	142,730
2025-08-21	561.20	563.20	556.60	560.00	534.48	115,240
2025-08-20	556.60	563.20	554.60	563.20	537.53	152,808
2025-08-19	556.40	558.60	552.00	556.20	530.85	193,124
2025-08-18	556.60	558.20	554.00	557.40	532.00	139,239
2025-08-15	556.80	559.80	556.00	556.60	531.23	166,609
2025-08-14	560.80	561.80	550.40	555.20	529.90	225,180

← NewerPage 5 of 22 · 1,278 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.