Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	551.40	562.20	551.40	558.60	533.14	214,433
2025-08-12	568.20	568.20	552.20	552.20	527.03	390,522
2025-08-11	569.80	576.20	565.20	567.00	541.16	244,753
2025-08-08	578.00	583.60	555.60	564.00	538.30	810,098
2025-08-07	595.60	611.80	593.40	607.80	580.10	415,890
2025-08-06	585.00	590.20	581.60	590.20	563.30	174,805
2025-08-05	577.80	582.40	575.40	580.80	554.33	162,933
2025-08-04	567.40	579.00	566.00	577.00	550.70	175,916
2025-08-01	568.80	573.60	563.80	563.80	538.10	294,857
2025-07-31	576.60	577.00	572.00	575.60	549.37	184,818
2025-07-30	574.20	575.40	569.40	573.00	546.89	123,559
2025-07-29	571.20	577.00	571.20	575.80	549.56	135,806
2025-07-28	581.00	581.00	567.60	570.40	544.40	153,877
2025-07-25	574.00	575.60	569.40	573.80	547.65	148,374
2025-07-24	584.00	585.00	573.20	575.20	548.99	165,669
2025-07-23	583.00	588.00	576.20	578.00	551.66	263,047
2025-07-22	578.00	579.00	573.20	575.20	548.99	162,678
2025-07-21	573.40	585.00	572.00	577.80	551.47	205,098
2025-07-18	576.80	578.80	572.20	573.60	547.46	170,053
2025-07-17	572.00	573.60	568.00	573.00	546.89	190,298
2025-07-16	560.00	571.80	560.00	569.80	543.83	194,972
2025-07-15	568.60	568.60	560.60	560.80	535.24	173,826
2025-07-14	563.60	567.20	561.60	567.20	541.35	125,140
2025-07-11	568.80	572.00	564.40	568.20	542.30	142,531
2025-07-10	578.00	579.00	568.80	569.40	543.45	197,261
2025-07-09	570.60	580.00	570.20	576.80	550.51	250,494
2025-07-08	567.00	569.80	565.40	569.20	543.26	215,700
2025-07-07	559.80	567.60	557.60	567.20	541.35	217,272
2025-07-04	553.40	559.20	553.40	557.80	532.38	160,960
2025-07-03	551.80	556.80	549.60	555.80	530.47	162,157
2025-07-02	555.00	560.20	548.60	551.60	526.46	297,044
2025-07-01	552.40	554.80	545.00	545.00	520.16	248,705
2025-06-30	553.20	553.40	547.20	550.60	525.51	194,978
2025-06-27	551.60	552.80	549.00	550.00	524.93	198,343
2025-06-26	554.40	554.40	546.20	548.00	523.02	193,446
2025-06-25	551.40	552.20	547.80	551.40	526.27	144,933
2025-06-24	557.80	564.80	549.60	550.00	524.93	241,718
2025-06-23	555.00	557.80	547.60	547.60	522.64	271,399
2025-06-20	557.00	565.40	556.00	564.80	539.06	568,759
2025-06-19	550.00	555.40	550.00	554.00	528.75	159,213
2025-06-18	556.20	559.00	552.20	553.40	528.18	176,740
2025-06-17	555.20	557.60	552.40	554.20	528.94	247,131
2025-06-16	554.20	563.20	553.00	562.00	536.39	258,540
2025-06-13	551.00	555.40	550.20	553.40	528.18	314,937
2025-06-12	556.20	560.40	551.00	558.60	533.14	283,095
2025-06-11	560.00	565.60	557.80	561.20	535.62	301,092
2025-06-10	576.80	577.80	562.40	562.60	536.96	258,844
2025-06-09	577.60	581.20	574.60	575.20	548.99	203,060
2025-06-06	572.80	578.20	571.00	577.60	551.28	189,831
2025-06-05	573.80	580.40	573.00	576.00	549.75	177,871
2025-06-04	575.40	579.60	571.40	577.20	550.89	218,978
2025-06-03	581.60	582.80	571.40	572.00	545.93	285,956
2025-06-02	568.20	580.00	566.40	579.60	553.18	247,574
2025-05-30	564.80	572.60	563.40	571.40	545.36	826,513
2025-05-29	568.00	569.80	563.40	564.00	538.30	159,100
2025-05-28	570.00	572.60	561.80	564.80	539.06	283,301
2025-05-27	569.20	574.40	567.80	571.20	545.17	264,378
2025-05-26	575.00	575.20	568.00	572.20	546.12	185,594
2025-05-23	581.80	581.80	562.40	568.40	542.49	387,292
2025-05-22	584.20	585.60	575.20	582.20	555.67	221,318

← NewerPage 6 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.