Münchener Rück AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 544.40 | 547.80 | 539.60 | 547.20 | 547.20 | 234,947 |
| 2026-10-15 | 538.40 | 549.40 | 538.00 | 544.80 | 544.80 | 382,403 |
| 2026-10-14 | 530.60 | 533.40 | 522.80 | 533.40 | 533.40 | 281,023 |
| 2026-10-13 | 528.40 | 531.80 | 527.40 | 529.40 | 529.40 | 172,087 |
| 2026-10-12 | 526.00 | 529.40 | 524.00 | 527.00 | 527.00 | 152,428 |
| 2026-10-09 | 523.80 | 527.00 | 520.80 | 523.80 | 523.80 | 210,989 |
| 2026-10-08 | 517.00 | 521.80 | 516.20 | 519.00 | 519.00 | 190,973 |
| 2026-10-07 | 511.80 | 517.60 | 510.80 | 516.60 | 516.60 | 213,466 |
| 2026-10-06 | 513.20 | 514.00 | 507.60 | 512.00 | 512.00 | 217,497 |
| 2026-10-05 | 510.00 | 512.60 | 506.00 | 510.40 | 510.40 | 158,171 |
| 2026-10-02 | 497.90 | 511.20 | 496.20 | 508.60 | 508.60 | 284,588 |
| 2026-10-01 | 496.20 | 500.60 | 492.20 | 498.80 | 498.80 | 284,813 |
| 2026-09-30 | 509.00 | 511.60 | 501.80 | 502.40 | 502.40 | 290,916 |
| 2026-09-29 | 511.60 | 512.80 | 506.20 | 507.60 | 507.60 | 200,146 |
| 2026-09-28 | 513.40 | 515.80 | 511.60 | 514.00 | 514.00 | 200,161 |
| 2026-09-25 | 512.40 | 516.20 | 508.00 | 510.40 | 510.40 | 248,277 |
| 2026-09-24 | 501.00 | 514.40 | 498.60 | 512.60 | 512.60 | 274,955 |
| 2026-09-23 | 503.80 | 508.80 | 500.40 | 502.60 | 502.60 | 234,013 |
| 2026-09-22 | 508.40 | 508.80 | 501.80 | 501.80 | 501.80 | 307,126 |
| 2026-09-21 | 506.00 | 510.60 | 502.40 | 508.80 | 508.80 | 293,386 |
| 2026-09-18 | 507.60 | 508.80 | 502.80 | 505.80 | 505.80 | 875,868 |
| 2026-09-17 | 512.80 | 516.80 | 510.20 | 510.60 | 510.60 | 386,758 |
| 2026-09-16 | 512.00 | 514.20 | 509.60 | 511.60 | 511.60 | 314,865 |
| 2026-09-15 | 509.40 | 515.20 | 507.40 | 512.80 | 512.80 | 392,232 |
| 2026-09-14 | 504.40 | 511.80 | 504.00 | 510.60 | 510.60 | 277,582 |
| 2026-09-11 | 502.80 | 508.00 | 501.40 | 503.40 | 503.40 | 307,740 |
| 2026-09-10 | 497.00 | 505.40 | 496.80 | 498.00 | 498.00 | 352,162 |
| 2026-09-09 | 497.70 | 501.00 | 490.80 | 496.00 | 496.00 | 367,717 |
| 2026-09-08 | 511.00 | 514.00 | 499.10 | 502.40 | 502.40 | 378,823 |
| 2026-09-07 | 525.60 | 526.40 | 511.80 | 513.00 | 513.00 | 331,399 |
| 2026-09-04 | 525.20 | 530.00 | 524.00 | 527.60 | 527.60 | 272,189 |
| 2026-09-03 | 524.40 | 531.80 | 523.40 | 528.00 | 528.00 | 258,810 |
| 2026-09-02 | 525.60 | 527.80 | 519.80 | 523.20 | 523.20 | 258,815 |
| 2026-09-01 | 520.80 | 527.20 | 519.60 | 524.60 | 524.60 | 325,855 |
| 2026-08-31 | 518.60 | 521.20 | 516.80 | 518.80 | 518.80 | 417,758 |
| 2026-08-28 | 518.20 | 520.20 | 512.80 | 518.00 | 518.00 | 233,200 |
| 2026-08-27 | 514.40 | 517.20 | 511.40 | 514.40 | 514.40 | 195,250 |
| 2026-08-26 | 518.40 | 519.60 | 515.00 | 515.80 | 515.80 | 170,053 |
| 2026-08-25 | 518.20 | 520.40 | 515.60 | 517.20 | 517.20 | 129,660 |
| 2026-08-24 | 518.80 | 519.80 | 512.40 | 518.60 | 518.60 | 119,984 |
| 2026-08-21 | 515.00 | 518.40 | 512.60 | 516.40 | 516.40 | 186,946 |
| 2026-08-20 | 515.00 | 515.00 | 507.80 | 513.20 | 513.20 | 200,654 |
| 2026-08-19 | 522.00 | 523.40 | 512.20 | 514.60 | 514.60 | 277,975 |
| 2026-08-18 | 519.00 | 524.60 | 516.20 | 523.60 | 523.60 | 223,555 |
| 2026-08-17 | 513.60 | 520.00 | 513.20 | 516.80 | 516.80 | 162,847 |
| 2026-08-14 | 510.20 | 520.40 | 509.60 | 517.80 | 517.80 | 207,359 |
| 2026-08-13 | 514.20 | 517.60 | 508.60 | 510.40 | 510.40 | 231,597 |
| 2026-08-12 | 514.60 | 515.60 | 510.00 | 514.80 | 514.80 | 186,251 |
| 2026-08-11 | 516.00 | 517.40 | 509.40 | 514.60 | 514.60 | 222,503 |
| 2026-08-10 | 516.00 | 517.20 | 508.00 | 517.20 | 517.20 | 215,550 |
| 2026-08-07 | 500.00 | 517.20 | 495.00 | 515.40 | 515.40 | 455,537 |
| 2026-08-06 | 520.00 | 524.20 | 514.00 | 522.60 | 522.60 | 295,099 |
| 2026-08-05 | 515.00 | 520.20 | 514.20 | 515.00 | 515.00 | 518,794 |
| 2026-08-04 | 521.60 | 521.60 | 514.00 | 514.80 | 514.80 | 253,411 |
| 2026-08-03 | 519.00 | 525.60 | 518.20 | 521.00 | 521.00 | 255,234 |
| 2026-07-31 | 523.60 | 524.20 | 517.00 | 522.20 | 522.20 | 237,945 |
| 2026-07-30 | 522.80 | 528.20 | 519.80 | 522.80 | 522.80 | 261,369 |
| 2026-07-29 | 526.80 | 526.80 | 516.40 | 524.20 | 524.20 | 226,446 |
| 2026-07-28 | 523.80 | 527.00 | 520.80 | 527.00 | 527.00 | 278,106 |
| 2026-07-27 | 513.00 | 523.60 | 513.00 | 520.20 | 520.20 | 318,579 |
Page 1 of 5 · 252 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.