Munich Re Group

MUVGn
🏛️ germany →
543.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 260.30 261.35 259.95 260.50 0.2M
2021-12-29 262.30 262.90 259.90 260.45 0.2M
2021-12-28 259.40 263.10 259.00 262.80 0.2M
2021-12-27 255.55 258.95 254.55 258.85 0.1M
2021-12-23 255.00 256.70 254.30 256.25 0.2M
2021-12-22 252.35 253.50 250.60 253.30 0.2M
2021-12-21 251.55 253.10 250.30 252.35 0.2M
2021-12-20 252.05 252.05 246.35 248.90 0.4M
2021-12-17 256.60 258.10 253.55 258.00 1.0M
2021-12-16 253.20 257.90 252.55 256.85 0.5M
2021-12-15 248.60 251.25 247.40 250.35 0.2M
2021-12-14 249.05 249.70 246.90 247.75 0.2M
2021-12-13 248.60 250.20 246.60 247.45 0.2M
2021-12-10 247.35 250.20 246.65 248.10 0.2M
2021-12-09 250.95 251.85 247.45 248.40 0.2M
2021-12-08 250.00 252.45 248.10 249.70 0.2M
2021-12-07 250.50 252.25 248.60 250.55 0.4M
2021-12-06 248.10 251.25 246.55 249.70 0.3M
2021-12-03 247.80 248.20 244.25 245.80 0.3M
2021-12-02 243.85 246.15 242.60 245.15 0.3M
2021-12-01 241.45 247.85 241.35 246.40 0.4M
2021-11-30 235.70 241.50 235.05 238.35 0.8M
2021-11-29 239.95 243.40 238.60 239.10 0.5M
2021-11-26 245.95 245.95 235.30 236.10 1.0M
2021-11-25 253.95 255.00 252.70 253.15 0.2M
2021-11-24 250.35 254.15 249.60 253.55 0.4M
2021-11-23 246.10 249.90 245.30 249.45 0.3M
2021-11-22 248.15 248.15 244.60 247.25 0.3M
2021-11-19 251.05 251.75 244.10 247.20 0.6M
2021-11-18 253.05 253.30 249.80 249.80 0.3M
2021-11-17 253.10 254.40 252.60 252.75 0.2M
2021-11-16 254.65 255.50 252.75 252.95 0.2M
2021-11-15 254.00 255.50 253.50 254.90 0.1M
2021-11-12 254.95 255.75 253.30 254.75 0.3M
2021-11-11 256.80 259.25 254.55 255.00 0.2M
2021-11-10 253.45 258.20 252.60 256.35 0.3M
2021-11-09 256.60 256.60 250.20 253.95 0.6M
2021-11-08 259.35 260.75 257.70 260.50 0.2M
2021-11-05 260.55 261.50 258.60 259.40 0.3M
2021-11-04 261.50 263.70 260.30 261.05 0.2M
2021-11-03 259.10 260.70 258.15 260.70 0.3M
2021-11-02 255.80 259.65 255.10 259.30 0.2M
2021-11-01 256.70 259.60 256.05 256.25 0.2M
2021-10-29 253.30 256.40 252.55 256.20 0.4M
2021-10-28 254.30 255.35 252.95 254.40 0.2M
2021-10-27 250.55 255.40 250.10 255.40 0.3M
2021-10-26 247.85 252.10 247.15 251.55 0.3M
2021-10-25 248.40 249.00 246.50 246.90 0.2M
2021-10-22 249.35 250.10 247.75 247.75 0.3M
2021-10-21 250.00 252.00 248.15 249.95 0.2M
2021-10-20 248.55 251.45 247.95 250.90 0.3M
2021-10-19 242.75 251.40 240.75 249.40 0.6M
2021-10-18 244.10 245.55 242.30 243.15 0.2M
2021-10-15 242.80 245.00 241.65 244.35 0.3M
2021-10-14 240.00 242.45 238.70 241.80 0.2M
2021-10-13 240.35 240.95 236.55 239.15 0.3M
2021-10-12 239.35 241.55 238.55 241.50 0.2M
2021-10-11 243.00 243.90 241.55 242.00 0.2M
2021-10-08 242.60 243.80 241.60 243.50 0.2M
2021-10-07 242.25 244.15 240.85 242.20 0.3M
2021-10-06 241.95 241.95 236.55 240.30 0.3M
2021-10-05 240.30 243.45 239.50 242.95 0.2M
2021-10-04 237.00 242.45 236.20 240.00 0.4M
2021-10-01 234.10 237.95 232.55 237.25 0.2M
2021-09-30 240.85 241.10 236.70 236.90 0.3M
2021-09-29 238.25 240.45 237.20 239.60 0.2M
2021-09-28 241.40 242.65 236.60 236.65 0.3M
2021-09-27 239.85 242.20 238.90 241.25 0.2M
2021-09-24 237.15 238.20 235.35 237.55 0.2M
2021-09-23 240.30 241.00 237.65 238.00 0.2M
2021-09-22 234.80 239.05 234.20 238.50 0.3M
2021-09-21 230.00 234.25 228.70 232.80 0.3M
2021-09-20 236.00 236.35 228.15 229.10 0.6M
2021-09-17 245.15 246.00 238.80 239.85 1.0M
2021-09-16 244.70 244.90 242.70 243.60 0.2M
2021-09-15 243.35 245.35 243.10 243.40 0.3M
2021-09-14 244.50 246.65 244.20 244.20 0.3M
2021-09-13 242.70 245.75 242.50 245.05 0.2M
2021-09-10 245.40 245.55 241.45 241.55 0.3M
2021-09-09 240.40 245.60 239.95 244.90 0.4M
2021-09-08 240.00 243.50 237.65 242.35 0.3M
2021-09-07 241.90 242.25 239.40 241.20 0.2M
2021-09-06 242.10 243.10 241.25 241.90 0.3M
2021-09-03 244.25 244.55 240.55 241.65 0.2M
2021-09-02 247.35 247.35 243.30 244.35 0.2M
2021-09-01 249.55 251.85 246.85 247.40 0.3M
2021-08-31 248.95 249.00 245.55 247.45 0.5M
2021-08-30 251.50 252.00 247.50 248.65 0.2M
2021-08-27 251.00 252.30 250.35 251.95 0.2M
2021-08-26 252.15 253.10 250.40 251.55 0.2M
2021-08-25 256.90 257.15 253.10 253.45 0.2M
2021-08-24 257.70 257.90 255.50 256.75 0.2M
2021-08-23 258.85 259.50 256.65 257.40 0.2M
2021-08-20 254.45 257.55 253.55 257.55 0.3M
2021-08-19 252.20 255.65 251.55 254.95 0.4M
2021-08-18 254.10 255.70 252.65 255.70 0.3M
2021-08-17 252.00 254.90 250.40 254.70 0.3M
2021-08-16 250.40 252.70 249.60 252.70 0.3M
2021-08-13 249.00 252.50 248.35 252.25 0.4M
2021-08-12 244.95 249.60 244.65 249.35 0.4M
2021-08-11 241.05 247.25 240.20 245.50 0.4M
2021-08-10 237.80 241.50 236.35 240.05 0.3M
2021-08-09 234.60 236.95 234.45 236.70 0.3M
2021-08-06 232.40 236.15 231.20 234.40 0.3M
2021-08-05 227.80 232.70 227.75 231.85 0.4M
2021-08-04 226.00 227.70 224.65 227.50 0.3M
2021-08-03 229.60 231.65 222.95 225.00 0.5M
2021-08-02 229.15 231.75 228.40 228.40 0.3M
2021-07-30 228.10 229.40 226.70 227.90 0.3M
2021-07-29 228.55 231.20 227.85 229.80 0.2M
2021-07-28 229.65 230.40 227.60 228.60 0.2M
2021-07-27 227.20 229.45 225.10 229.25 0.3M
2021-07-26 229.00 230.00 226.70 228.80 0.2M
2021-07-23 227.90 229.90 226.15 229.60 0.2M
2021-07-22 229.15 231.50 226.90 226.90 0.2M
2021-07-21 223.40 229.85 221.90 228.05 0.7M
2021-07-20 219.20 221.80 216.05 220.45 0.6M
2021-07-19 224.20 225.10 215.25 216.80 0.8M
2021-07-16 229.85 231.70 227.00 228.10 0.3M
2021-07-15 230.20 230.65 228.55 229.10 0.2M
2021-07-14 230.15 231.30 229.00 230.50 0.3M
2021-07-13 232.00 232.80 230.80 230.85 0.3M
2021-07-12 231.05 232.70 229.45 231.85 0.3M
2021-07-09 226.50 231.10 226.50 230.85 0.4M
2021-07-08 231.00 231.00 224.25 225.55 0.6M
2021-07-07 231.15 232.80 230.60 232.10 0.3M
2021-07-06 234.55 234.65 230.30 231.00 0.3M
2021-07-05 233.25 235.35 231.75 234.70 0.2M
2021-07-02 234.00 235.70 233.00 233.25 0.2M
2021-07-01 232.65 235.05 231.65 233.75 0.3M
2021-06-30 232.60 233.40 230.15 230.95 0.4M
2021-06-29 234.60 235.70 233.50 233.50 0.3M
2021-06-28 236.60 236.85 234.10 234.15 0.3M
2021-06-25 236.95 237.80 235.60 236.75 0.2M
2021-06-24 236.50 237.50 235.35 237.20 0.2M
2021-06-23 240.70 240.90 234.75 234.75 0.3M
2021-06-22 240.50 241.90 238.95 240.35 0.3M
2021-06-21 236.30 238.95 233.55 238.80 0.3M
2021-06-18 240.45 241.20 234.50 236.70 0.8M
2021-06-17 240.35 244.00 240.20 240.90 0.3M
2021-06-16 236.05 241.50 235.30 240.80 0.5M
2021-06-15 235.30 238.05 235.05 235.75 0.3M
2021-06-14 234.00 235.75 233.20 233.90 0.2M
2021-06-11 231.45 233.75 229.40 233.10 0.3M
2021-06-10 231.20 233.90 230.35 231.70 0.4M
2021-06-09 234.70 234.70 230.80 231.30 0.4M
2021-06-08 235.10 236.05 232.45 234.45 0.4M
2021-06-07 237.70 237.75 235.80 235.80 0.2M
2021-06-04 235.90 238.15 234.90 237.70 0.3M
2021-06-03 236.90 237.55 234.45 236.05 0.2M
2021-06-02 237.00 238.70 236.25 236.70 0.2M
2021-06-01 237.05 239.80 236.00 237.55 0.3M
2021-05-31 236.50 237.90 236.00 236.15 0.2M
2021-05-28 234.30 237.85 233.65 236.10 0.4M
2021-05-27 233.10 237.40 232.05 233.30 0.7M
2021-05-26 237.50 237.80 232.80 233.70 0.5M
2021-05-25 241.00 241.00 236.40 236.40 0.5M
2021-05-21 238.35 240.70 237.55 239.95 0.3M
2021-05-20 237.75 238.45 235.55 237.95 0.3M
2021-05-19 239.00 239.30 233.35 235.85 0.4M
2021-05-18 243.60 244.35 240.05 241.05 0.2M
2021-05-17 243.15 244.50 241.55 241.90 0.2M
2021-05-14 241.25 243.10 240.95 242.70 0.3M
2021-05-13 238.50 240.00 233.95 239.30 0.3M
2021-05-12 239.95 240.90 237.05 240.60 0.4M
2021-05-11 244.65 245.25 239.50 240.45 0.4M
2021-05-10 249.05 250.00 246.75 247.55 0.3M
2021-05-07 245.90 249.00 244.90 248.70 0.5M
2021-05-06 239.30 244.10 239.00 244.10 0.5M
2021-05-05 239.00 239.70 237.10 238.60 0.5M
2021-05-04 242.00 244.30 236.50 236.95 0.5M
2021-05-03 241.20 242.35 239.85 242.00 0.3M
2021-04-30 241.00 242.30 239.45 240.65 0.6M
2021-04-29 249.10 249.25 240.00 240.35 0.8M
2021-04-28 256.00 258.40 256.00 257.30 0.6M
2021-04-27 257.25 257.40 254.60 255.40 0.5M
2021-04-26 257.05 258.40 256.10 257.25 0.3M
2021-04-23 254.20 256.35 253.60 255.70 0.4M
2021-04-22 256.95 257.55 254.85 255.40 0.3M
2021-04-21 256.50 258.15 254.25 255.95 0.4M
2021-04-20 257.75 257.95 253.25 254.15 0.6M
2021-04-19 259.35 260.45 257.60 257.90 0.5M
2021-04-16 259.35 260.55 256.40 258.90 0.7M
2021-04-15 261.55 262.10 259.50 259.50 0.4M
2021-04-14 264.40 264.45 261.00 261.80 0.3M
2021-04-13 265.80 266.50 263.50 264.90 0.3M
2021-04-12 265.40 267.25 264.45 265.30 0.3M
2021-04-09 264.20 266.00 263.60 264.00 0.3M
2021-04-08 268.85 268.85 264.40 264.60 0.4M
2021-04-07 263.50 267.60 263.20 267.35 0.4M
2021-04-06 267.55 269.30 263.15 263.15 0.4M
2021-04-01 262.90 266.40 262.00 264.30 0.3M
2021-03-31 264.30 265.80 262.00 262.60 0.3M
2021-03-30 262.50 265.50 262.50 265.00 0.3M
2021-03-29 261.70 263.50 260.10 260.20 0.2M
2021-03-26 262.30 263.30 259.90 260.60 0.3M
2021-03-25 259.80 261.30 257.20 261.00 0.2M
2021-03-24 257.00 261.20 256.20 261.20 0.3M
2021-03-23 257.80 259.90 255.70 258.90 0.3M
2021-03-22 259.80 260.70 257.60 258.20 0.4M
2021-03-19 262.10 264.00 259.60 261.60 1.0M
2021-03-18 259.70 264.80 259.70 263.50 0.5M
2021-03-17 263.60 264.00 258.80 258.80 0.5M
2021-03-16 263.60 265.50 263.10 264.70 0.3M
2021-03-15 265.00 266.10 262.10 262.70 0.4M
2021-03-12 263.00 266.00 263.00 265.90 0.3M
2021-03-11 264.80 265.00 260.90 263.80 0.4M
2021-03-10 263.50 267.10 262.40 264.40 0.4M
2021-03-09 264.90 266.10 262.50 263.70 0.6M
2021-03-08 257.90 266.80 256.80 265.20 0.6M
2021-03-05 259.90 260.30 253.70 255.40 0.5M
2021-03-04 252.30 261.00 251.80 261.00 0.6M
2021-03-03 251.00 255.50 250.20 255.30 0.5M
2021-03-02 244.70 251.00 244.20 250.50 0.4M
2021-03-01 245.10 247.20 244.50 245.40 0.3M
2021-02-26 243.20 246.70 241.70 243.00 0.6M
2021-02-25 243.00 250.20 242.30 245.00 0.7M
2021-02-24 237.00 241.40 236.10 241.30 0.3M
2021-02-23 239.00 240.30 236.20 237.40 0.3M
2021-02-22 236.40 238.70 232.80 237.90 0.3M
2021-02-19 234.90 237.10 234.60 236.00 0.3M
2021-02-18 232.90 234.70 230.70 233.60 0.4M
2021-02-17 235.20 235.60 232.50 233.90 0.3M
2021-02-16 235.50 235.90 233.40 235.50 0.3M
2021-02-15 235.20 236.50 233.90 235.60 0.3M
2021-02-12 232.00 234.00 231.20 233.60 0.2M
2021-02-11 232.50 234.00 230.20 233.00 0.2M
2021-02-10 235.00 235.00 230.80 233.00 0.3M
2021-02-09 232.50 234.30 230.70 233.80 0.3M
2021-02-08 235.50 235.70 232.10 232.10 0.2M
2021-02-05 235.00 237.30 232.40 233.70 0.3M
2021-02-04 231.10 236.30 230.60 235.00 0.3M
2021-02-03 232.00 232.90 228.90 230.00 0.3M
2021-02-02 225.00 230.10 223.70 229.30 0.5M
2021-02-01 222.00 223.90 221.10 223.20 0.4M
2021-01-29 222.70 224.40 218.80 218.80 0.8M
2021-01-28 221.30 229.20 219.30 226.50 0.7M
2021-01-27 225.10 227.00 221.80 223.10 0.5M
2021-01-26 223.60 227.80 223.60 226.40 0.5M
2021-01-25 230.00 231.20 222.10 223.30 0.6M
2021-01-22 231.60 231.90 228.50 228.50 0.5M
2021-01-21 237.40 238.80 232.90 232.90 0.3M
2021-01-20 237.70 239.90 236.30 237.20 0.3M
2021-01-19 238.70 240.10 236.10 237.00 0.4M
2021-01-18 235.80 238.00 235.40 237.50 0.2M
2021-01-15 237.80 240.00 234.30 237.70 0.5M
2021-01-14 238.10 240.70 237.10 238.90 0.3M
2021-01-13 238.90 239.00 235.70 238.00 0.4M
2021-01-12 240.70 242.30 238.70 239.20 0.3M
2021-01-11 241.30 242.30 239.60 240.50 0.3M
2021-01-08 244.20 244.90 241.30 242.60 0.3M
2021-01-07 246.40 247.50 242.40 242.40 0.4M
2021-01-06 239.00 247.30 237.20 246.00 0.6M
2021-01-05 237.00 242.20 236.30 237.30 0.5M
2021-01-04 245.60 246.00 236.70 238.10 0.4M