Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	584.20	585.60	575.20	582.20	555.67	221,318
2025-05-21	581.40	584.60	575.60	583.80	557.19	252,266
2025-05-20	579.60	583.00	572.80	583.00	556.43	271,266
2025-05-19	569.80	577.20	568.20	577.20	550.89	223,151
2025-05-16	570.60	580.20	564.20	567.20	541.35	452,461
2025-05-15	561.40	569.40	559.20	569.20	543.26	434,971
2025-05-14	556.60	562.60	554.40	560.40	534.86	262,080
2025-05-13	555.00	565.00	549.60	554.40	529.13	502,294
2025-05-12	597.60	602.40	572.20	580.80	554.33	322,752
2025-05-09	591.00	595.20	587.20	595.20	568.07	195,818
2025-05-08	597.00	597.60	583.60	591.40	564.45	300,958
2025-05-07	597.20	598.40	590.20	594.80	567.69	272,005
2025-05-06	597.80	597.80	588.80	596.60	569.41	242,189
2025-05-05	582.00	596.20	581.60	595.00	567.88	158,577
2025-05-02	584.40	587.40	569.80	579.20	552.80	623,465
2025-04-30	598.00	605.40	593.80	601.60	554.36	448,360
2025-04-29	598.40	599.80	585.60	594.20	547.54	318,041
2025-04-28	601.40	601.40	589.40	593.60	546.98	345,039
2025-04-25	606.80	607.40	599.80	602.60	555.28	516,152
2025-04-24	611.00	615.80	602.40	603.00	555.65	361,164
2025-04-23	609.60	611.40	600.20	610.60	562.65	294,338
2025-04-22	600.00	612.60	599.40	606.40	558.78	295,747
2025-04-17	596.00	601.00	591.60	600.00	552.88	246,330
2025-04-16	589.00	595.20	584.00	593.60	546.98	232,252
2025-04-15	584.00	592.00	582.60	590.00	543.67	229,024
2025-04-14	568.00	580.40	565.00	580.40	534.82	262,430
2025-04-11	564.40	564.80	549.80	558.20	514.36	289,369
2025-04-10	554.80	564.00	551.00	556.20	512.52	490,400
2025-04-09	530.80	540.80	516.20	528.40	486.90	401,602
2025-04-08	528.00	548.80	523.60	544.60	501.83	518,392
2025-04-07	512.60	551.00	492.00	519.80	478.98	995,114
2025-04-04	589.60	594.40	555.40	559.00	515.10	587,804
2025-04-03	584.80	595.00	581.80	589.80	543.48	272,110
2025-04-02	585.60	589.40	583.00	589.40	543.11	174,399
2025-04-01	583.40	591.40	580.40	590.20	543.85	179,461
2025-03-31	583.80	586.00	580.00	582.40	536.66	280,216
2025-03-28	588.60	591.20	584.40	587.60	541.45	182,811
2025-03-27	583.80	590.00	580.40	588.00	541.82	177,206
2025-03-26	587.40	590.80	584.00	585.80	539.80	200,537
2025-03-25	575.40	585.40	575.20	585.40	539.43	188,830
2025-03-24	579.00	585.20	572.80	574.60	529.48	170,139
2025-03-21	572.20	581.00	569.60	580.20	534.64	420,054
2025-03-20	582.00	583.60	568.80	575.60	530.40	283,201
2025-03-19	580.00	585.80	576.00	579.80	534.27	192,876
2025-03-18	586.80	588.00	582.60	583.20	537.40	345,548
2025-03-17	579.00	583.60	575.60	583.40	537.58	210,878
2025-03-14	571.00	584.60	567.60	579.00	533.53	303,730
2025-03-13	572.80	576.80	567.00	571.60	526.71	247,601
2025-03-12	568.00	575.60	565.80	573.20	528.19	266,713
2025-03-11	567.00	573.20	557.00	560.80	516.76	339,180
2025-03-10	564.00	567.00	557.00	565.00	520.63	270,420
2025-03-07	555.40	563.80	551.20	561.20	517.13	234,980
2025-03-06	563.00	564.40	552.80	561.00	516.94	400,772
2025-03-05	562.00	568.20	559.20	562.20	518.05	283,236
2025-03-04	556.80	560.00	549.00	554.60	511.05	305,310
2025-03-03	547.20	564.60	542.80	561.60	517.50	335,078
2025-02-28	541.80	546.80	536.60	546.60	503.67	467,235
2025-02-27	549.80	551.20	542.40	548.40	505.33	283,645
2025-02-26	540.00	557.80	536.20	552.00	508.65	474,046
2025-02-25	520.00	529.20	514.00	526.60	485.25	319,315

← NewerPage 7 of 22 · 1,279 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.