Münchener Rück AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	514.40	515.40	509.60	515.00	474.56	221,980
2025-02-20	520.80	524.80	513.60	515.00	474.56	220,234
2025-02-19	538.00	539.20	516.80	517.20	476.58	324,907
2025-02-18	533.40	538.60	530.00	537.60	495.38	278,631
2025-02-17	521.00	533.60	521.00	532.80	490.96	259,798
2025-02-14	524.40	528.00	515.80	519.60	478.79	288,476
2025-02-13	530.40	534.20	520.20	530.80	489.12	370,361
2025-02-12	527.40	531.60	525.20	527.80	486.35	204,699
2025-02-11	527.80	530.40	525.20	526.20	484.88	186,130
2025-02-10	525.00	529.00	524.80	528.00	486.54	167,656
2025-02-07	525.80	527.40	522.80	525.20	483.96	205,637
2025-02-06	525.00	531.20	519.20	522.80	481.74	278,173
2025-02-05	519.60	524.40	519.40	524.40	483.22	186,235
2025-02-04	518.60	523.80	515.20	523.80	482.66	197,434
2025-02-03	517.20	522.20	515.60	519.20	478.43	256,502
2025-01-31	528.00	528.20	520.20	522.40	481.37	240,222
2025-01-30	530.60	532.40	525.40	526.60	485.25	231,999
2025-01-29	530.00	532.00	527.20	528.60	487.09	217,679
2025-01-28	528.00	533.60	527.40	529.80	488.19	195,529
2025-01-27	526.60	533.00	524.00	531.00	489.30	249,407
2025-01-24	522.40	525.40	518.00	522.80	481.74	216,227
2025-01-23	522.80	524.00	518.40	522.00	481.01	266,603
2025-01-22	506.40	526.80	506.40	522.40	481.37	428,083
2025-01-21	502.20	506.00	500.40	501.60	462.21	178,068
2025-01-20	503.80	507.40	499.60	503.20	463.68	193,929
2025-01-17	498.80	506.20	497.70	503.20	463.68	357,071
2025-01-16	497.90	500.40	494.80	498.00	458.89	222,302
2025-01-15	490.50	497.10	489.40	496.30	457.32	283,600
2025-01-14	486.50	486.80	481.80	486.80	448.57	170,270
2025-01-13	481.70	484.70	475.10	483.60	445.62	242,862
2025-01-10	492.90	493.90	478.00	484.50	446.45	323,515
2025-01-09	500.60	501.00	487.90	494.20	455.39	255,211
2025-01-08	504.00	511.60	500.80	504.00	464.42	180,472
2025-01-07	493.20	505.00	489.60	504.80	465.16	227,721
2025-01-06	494.20	496.80	489.70	496.80	457.79	192,715
2025-01-03	491.30	496.80	491.30	493.70	454.93	162,442
2025-01-02	489.50	494.50	487.70	491.50	452.90	247,993
2024-12-30	491.10	491.60	486.50	487.10	448.85	126,933
2024-12-27	492.80	495.30	487.20	493.00	454.28	181,988
2024-12-23	496.10	499.50	493.60	496.90	457.88	212,738
2024-12-20	500.00	500.00	491.40	494.00	455.21	511,041
2024-12-19	502.00	504.40	499.70	502.00	462.58	291,994
2024-12-18	514.40	515.60	507.20	507.40	467.55	249,855
2024-12-17	521.80	524.20	514.20	514.20	473.82	257,877
2024-12-16	516.60	526.00	516.00	520.60	479.72	316,260
2024-12-13	500.00	519.80	499.30	517.40	476.77	475,805
2024-12-12	500.60	501.00	490.10	490.10	451.61	283,582
2024-12-11	501.20	505.40	499.90	500.20	460.92	192,032
2024-12-10	501.60	503.20	498.20	500.40	461.10	214,177
2024-12-09	511.00	511.60	503.40	503.60	464.05	191,127
2024-12-06	513.00	514.40	509.00	510.20	470.13	182,084
2024-12-05	511.00	516.60	509.40	515.00	474.56	235,165
2024-12-04	508.00	511.80	506.60	511.20	471.05	168,816
2024-12-03	507.60	511.40	505.80	506.00	466.26	272,696
2024-12-02	496.60	510.80	495.50	508.80	468.84	299,725
2024-11-29	490.50	494.90	489.30	494.30	455.48	187,157
2024-11-28	490.60	493.90	489.00	490.90	452.35	99,035
2024-11-27	492.00	495.00	485.80	489.80	451.34	206,414
2024-11-26	488.00	494.90	487.00	491.80	453.18	223,463
2024-11-25	488.50	491.60	485.10	490.00	451.52	865,909

← NewerPage 8 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.