Münchener Rück AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 485.80 | 488.10 | 479.80 | 485.90 | 447.74 | 245,223 |
| 2024-11-21 | 475.40 | 485.10 | 474.20 | 484.10 | 446.08 | 268,494 |
| 2024-11-20 | 476.20 | 477.80 | 472.90 | 475.00 | 437.70 | 217,733 |
| 2024-11-19 | 472.80 | 476.40 | 468.70 | 474.10 | 436.87 | 265,334 |
| 2024-11-18 | 472.90 | 474.60 | 470.40 | 474.20 | 436.96 | 148,850 |
| 2024-11-15 | 471.60 | 475.30 | 469.10 | 472.10 | 435.03 | 243,570 |
| 2024-11-14 | 465.40 | 473.70 | 460.80 | 472.10 | 435.03 | 285,256 |
| 2024-11-13 | 467.80 | 470.30 | 464.10 | 468.40 | 431.62 | 275,926 |
| 2024-11-12 | 473.40 | 476.20 | 467.80 | 469.30 | 432.44 | 301,254 |
| 2024-11-11 | 474.70 | 482.30 | 474.50 | 478.20 | 440.65 | 218,293 |
| 2024-11-08 | 470.70 | 474.90 | 468.50 | 470.00 | 433.09 | 248,651 |
| 2024-11-07 | 477.20 | 480.70 | 463.50 | 470.40 | 433.46 | 395,325 |
| 2024-11-06 | 478.80 | 485.40 | 468.50 | 470.50 | 433.55 | 291,164 |
| 2024-11-05 | 469.70 | 475.40 | 468.60 | 475.30 | 437.97 | 175,120 |
| 2024-11-04 | 471.00 | 471.70 | 467.90 | 469.00 | 432.17 | 143,535 |
| 2024-11-01 | 469.50 | 474.30 | 469.50 | 471.20 | 434.20 | 149,980 |
| 2024-10-31 | 467.50 | 472.60 | 465.90 | 470.20 | 433.27 | 268,118 |
| 2024-10-30 | 473.30 | 476.80 | 471.10 | 474.80 | 437.51 | 186,814 |
| 2024-10-29 | 480.50 | 481.50 | 474.10 | 474.10 | 436.87 | 198,972 |
| 2024-10-28 | 471.60 | 477.40 | 470.80 | 476.50 | 439.08 | 192,281 |
| 2024-10-25 | 469.00 | 471.30 | 466.60 | 469.50 | 432.63 | 233,759 |
| 2024-10-24 | 474.00 | 477.90 | 472.50 | 474.50 | 437.24 | 141,402 |
| 2024-10-23 | 475.30 | 478.20 | 472.30 | 472.80 | 435.67 | 203,125 |
| 2024-10-22 | 487.50 | 489.60 | 471.20 | 476.80 | 439.36 | 446,211 |
| 2024-10-21 | 497.80 | 499.00 | 489.50 | 490.30 | 451.80 | 280,084 |
| 2024-10-18 | 502.20 | 505.20 | 501.40 | 505.20 | 465.53 | 171,015 |
| 2024-10-17 | 506.00 | 510.80 | 503.40 | 504.40 | 464.79 | 202,487 |
| 2024-10-16 | 512.60 | 512.80 | 501.40 | 506.00 | 466.26 | 202,498 |
| 2024-10-15 | 507.40 | 511.60 | 505.40 | 510.60 | 470.50 | 261,720 |
| 2024-10-14 | 500.00 | 505.00 | 499.50 | 505.00 | 465.34 | 189,617 |
| 2024-10-11 | 495.40 | 500.00 | 491.70 | 500.00 | 460.73 | 220,583 |
| 2024-10-10 | 484.00 | 501.00 | 483.10 | 494.00 | 455.21 | 354,300 |
| 2024-10-09 | 472.20 | 479.90 | 468.30 | 479.90 | 442.21 | 180,935 |
| 2024-10-08 | 463.90 | 474.30 | 457.00 | 473.10 | 435.95 | 349,022 |
| 2024-10-07 | 478.80 | 479.00 | 463.70 | 467.00 | 430.33 | 336,002 |
| 2024-10-04 | 476.40 | 480.10 | 474.70 | 479.90 | 442.21 | 230,440 |
| 2024-10-03 | 478.10 | 481.90 | 475.30 | 476.90 | 439.45 | 155,648 |
| 2024-10-02 | 486.50 | 489.10 | 476.70 | 478.30 | 440.74 | 251,474 |
| 2024-10-01 | 490.60 | 490.80 | 484.80 | 486.60 | 448.39 | 276,372 |
| 2024-09-30 | 494.00 | 498.80 | 493.00 | 494.30 | 455.48 | 240,487 |
| 2024-09-27 | 493.80 | 495.50 | 485.70 | 495.00 | 456.13 | 322,423 |
| 2024-09-26 | 495.00 | 495.80 | 489.90 | 494.30 | 455.48 | 228,174 |
| 2024-09-25 | 491.00 | 495.50 | 490.30 | 492.90 | 454.19 | 183,520 |
| 2024-09-24 | 489.90 | 493.50 | 484.70 | 493.50 | 454.74 | 202,854 |
| 2024-09-23 | 489.10 | 490.80 | 485.70 | 488.90 | 450.51 | 198,928 |
| 2024-09-20 | 490.10 | 493.50 | 485.80 | 487.50 | 449.22 | 546,514 |
| 2024-09-19 | 485.70 | 491.90 | 480.80 | 488.00 | 449.68 | 286,564 |
| 2024-09-18 | 481.00 | 485.50 | 480.20 | 481.20 | 443.41 | 170,828 |
| 2024-09-17 | 488.00 | 488.20 | 477.10 | 478.10 | 440.55 | 208,975 |
| 2024-09-16 | 483.20 | 486.40 | 481.90 | 485.90 | 447.74 | 185,734 |
| 2024-09-13 | 484.20 | 485.70 | 482.00 | 485.70 | 447.56 | 194,613 |
| 2024-09-12 | 482.70 | 485.20 | 479.10 | 483.50 | 445.53 | 194,123 |
| 2024-09-11 | 482.80 | 484.10 | 477.60 | 479.50 | 441.84 | 235,929 |
| 2024-09-10 | 481.20 | 485.40 | 479.00 | 482.00 | 444.15 | 169,510 |
| 2024-09-09 | 480.60 | 484.20 | 476.20 | 482.30 | 444.42 | 225,223 |
| 2024-09-06 | 491.70 | 492.50 | 475.70 | 477.30 | 439.82 | 393,745 |
| 2024-09-05 | 491.80 | 498.00 | 491.70 | 493.70 | 454.93 | 189,775 |
| 2024-09-04 | 491.80 | 496.50 | 491.50 | 492.70 | 454.01 | 214,771 |
| 2024-09-03 | 496.40 | 498.70 | 492.20 | 495.20 | 456.31 | 169,322 |
| 2024-09-02 | 490.00 | 496.20 | 488.80 | 495.50 | 456.59 | 155,545 |
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.