Munich Re Group

MUVGn
🏛️ germany →
544.20
Last Update: 2025-09-29
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
2022-12-30 305.60 305.60 303.20 304.00 0.1M
2022-12-29 303.00 305.90 302.50 305.90 0.1M
2022-12-28 305.80 306.30 303.70 303.80 0.2M
2022-12-27 305.20 306.20 304.00 305.30 0.1M
2022-12-23 303.50 304.20 300.80 303.50 0.2M
2022-12-22 306.30 307.50 302.20 302.70 0.2M
2022-12-21 301.90 305.80 300.40 305.80 0.3M
2022-12-20 299.60 302.10 297.70 301.80 0.2M
2022-12-19 298.00 300.90 297.50 299.40 0.2M
2022-12-16 299.40 301.20 296.30 296.60 0.9M
2022-12-15 307.00 307.50 297.60 299.30 0.7M
2022-12-14 307.20 307.70 304.40 307.30 0.4M
2022-12-13 308.00 310.20 306.20 307.90 0.5M
2022-12-12 307.10 308.70 306.10 307.20 0.3M
2022-12-09 307.60 308.80 304.10 308.40 0.4M
2022-12-08 305.20 308.70 304.80 306.60 0.3M
2022-12-07 305.40 308.70 304.50 304.80 0.5M
2022-12-06 301.20 307.10 301.00 306.50 0.6M
2022-12-05 300.30 305.10 300.00 303.50 0.2M
2022-12-02 304.40 304.80 299.10 301.70 0.4M
2022-12-01 301.40 304.40 298.10 304.40 0.4M
2022-11-30 302.50 304.40 297.70 301.20 0.7M
2022-11-29 296.60 302.50 295.50 301.50 0.4M
2022-11-28 296.90 298.30 293.50 295.30 0.4M
2022-11-25 297.20 298.50 296.00 298.50 0.3M
2022-11-24 297.90 299.20 295.70 295.80 0.2M
2022-11-23 296.00 298.00 295.40 297.80 0.2M
2022-11-22 294.40 296.60 293.80 295.30 0.2M
2022-11-21 292.00 294.50 291.60 294.00 0.0M
2022-11-18 291.90 294.80 291.20 293.30 0.5M
2022-11-17 291.10 292.50 286.50 290.10 0.3M
2022-11-16 289.60 293.20 288.70 289.80 0.4M
2022-11-15 289.30 291.10 285.90 289.40 0.3M
2022-11-14 288.50 291.40 279.30 289.00 0.4M
2022-11-11 288.70 290.40 285.10 285.60 0.5M
2022-11-10 281.40 289.90 281.40 288.50 0.5M
2022-11-09 279.00 282.50 277.80 282.30 0.3M
2022-11-08 269.70 279.50 268.80 279.10 0.4M
2022-11-07 270.10 275.90 269.80 271.70 0.3M
2022-11-04 271.50 274.50 268.20 272.20 0.3M
2022-11-03 269.90 273.00 268.60 271.90 0.2M
2022-11-02 271.10 272.00 268.80 270.70 0.3M
2022-11-01 269.80 271.20 267.60 270.50 0.3M
2022-10-31 269.40 270.10 267.20 267.40 0.3M
2022-10-28 265.00 270.00 264.30 270.00 0.3M
2022-10-27 265.50 269.80 264.70 269.30 0.4M
2022-10-26 261.50 266.90 261.10 266.50 0.3M
2022-10-25 264.00 265.80 256.70 261.80 0.4M
2022-10-24 259.20 263.90 256.10 262.90 0.4M
2022-10-21 247.40 262.30 243.10 258.80 1.1M
2022-10-20 250.90 251.60 247.80 249.60 0.3M
2022-10-19 248.30 252.50 248.30 251.60 0.3M
2022-10-18 246.80 250.20 246.20 247.50 0.3M
2022-10-17 246.40 251.30 245.40 246.60 0.3M
2022-10-14 247.30 248.80 243.10 245.90 0.4M
2022-10-13 237.60 242.50 236.10 242.50 0.4M
2022-10-12 241.50 241.50 237.10 240.00 0.4M
2022-10-11 243.80 243.80 237.10 240.70 0.5M
2022-10-10 249.10 250.50 245.50 245.80 0.4M
2022-10-07 250.10 253.50 249.20 251.00 0.3M
2022-10-06 257.90 258.80 249.60 251.30 0.4M
2022-10-05 256.10 258.40 255.50 258.00 0.4M
2022-10-04 247.90 257.10 247.60 256.50 0.5M
2022-10-03 243.50 248.70 240.90 246.60 0.4M
2022-09-30 249.20 252.40 245.10 247.50 0.5M
2022-09-29 240.00 246.50 238.10 245.50 0.6M
2022-09-28 238.70 240.20 231.10 239.70 0.6M
2022-09-27 246.90 247.60 241.00 241.00 0.4M
2022-09-26 246.20 249.10 244.50 245.30 0.4M
2022-09-23 253.50 253.70 248.30 250.20 0.5M
2022-09-22 251.40 257.10 250.70 253.60 0.4M
2022-09-21 251.90 255.70 250.10 255.70 0.3M
2022-09-20 258.80 260.30 251.20 252.70 0.5M
2022-09-19 258.60 258.90 252.60 257.00 0.4M
2022-09-16 261.20 261.80 258.80 259.60 0.8M
2022-09-15 258.20 263.20 257.80 261.90 0.4M
2022-09-14 265.00 265.60 259.80 260.80 0.6M
2022-09-13 264.60 268.70 263.40 267.00 0.7M
2022-09-12 257.70 265.30 257.10 265.30 0.4M
2022-09-09 257.60 257.90 255.40 255.80 0.5M
2022-09-08 252.40 258.10 252.40 256.50 0.5M
2022-09-07 249.30 251.50 245.60 251.50 0.5M
2022-09-06 244.90 248.90 243.80 247.70 0.3M
2022-09-05 241.30 246.10 239.70 244.90 0.3M
2022-09-02 240.90 248.60 240.60 247.90 0.5M
2022-09-01 236.50 240.80 236.20 240.20 0.5M
2022-08-31 235.50 239.40 234.10 238.20 0.6M
2022-08-30 235.20 238.30 234.50 235.30 0.3M
2022-08-29 233.80 235.30 232.20 234.40 0.2M
2022-08-26 238.90 239.80 234.70 235.30 0.5M
2022-08-25 238.00 240.10 235.80 237.10 0.3M
2022-08-24 231.80 235.00 231.60 233.60 0.2M
2022-08-23 230.80 233.30 230.60 232.20 0.3M
2022-08-22 232.70 233.40 230.10 232.00 0.2M
2022-08-19 234.90 234.90 230.70 233.80 0.4M
2022-08-18 235.60 237.70 235.10 235.80 0.2M
2022-08-17 241.20 242.10 234.90 235.50 0.3M
2022-08-16 239.40 241.40 238.80 239.70 0.3M
2022-08-15 238.70 239.40 236.80 238.70 0.2M
2022-08-12 236.60 239.10 235.80 238.70 0.3M
2022-08-11 236.10 237.20 234.20 235.10 0.2M
2022-08-10 231.60 238.80 231.60 235.00 0.4M
2022-08-09 229.30 233.10 226.30 232.40 0.4M
2022-08-08 225.90 228.50 224.90 228.40 0.3M
2022-08-05 222.60 226.30 221.90 225.10 0.3M
2022-08-04 223.80 225.50 223.10 223.90 0.2M
2022-08-03 221.10 224.50 220.70 224.30 0.3M
2022-08-02 220.00 221.30 218.10 220.80 0.3M
2022-08-01 221.30 223.70 220.40 220.60 0.3M
2022-07-29 220.10 221.70 218.00 221.10 0.5M
2022-07-28 221.30 221.40 216.60 218.00 0.4M
2022-07-27 221.00 221.90 219.30 220.20 0.2M
2022-07-26 219.70 221.10 218.60 220.10 0.2M
2022-07-25 218.50 222.00 218.00 220.10 0.2M
2022-07-22 218.60 220.30 217.60 219.20 0.3M
2022-07-21 221.00 221.10 215.70 219.00 0.4M
2022-07-20 224.90 225.40 219.60 221.10 0.3M
2022-07-19 219.80 225.00 218.90 223.90 0.3M
2022-07-18 220.30 222.90 219.70 220.70 0.2M
2022-07-15 214.90 220.60 214.30 219.60 0.4M
2022-07-14 220.80 221.70 212.70 214.80 0.4M
2022-07-13 221.40 222.70 218.80 221.50 0.3M
2022-07-12 219.90 223.10 218.30 223.10 0.3M
2022-07-11 221.60 224.50 220.90 220.90 0.2M
2022-07-08 223.90 225.80 222.40 224.20 0.3M
2022-07-07 222.90 225.70 222.00 224.30 0.3M
2022-07-06 218.30 222.80 218.30 219.60 0.4M
2022-07-05 231.90 232.50 215.70 216.10 0.6M
2022-07-04 229.20 232.10 227.90 230.90 0.3M
2022-07-01 222.80 229.40 222.80 228.10 0.4M
2022-06-30 220.30 224.20 218.30 224.20 0.4M
2022-06-29 224.00 227.10 222.10 223.30 0.3M
2022-06-28 221.70 227.60 221.70 226.30 0.3M
2022-06-27 223.20 224.90 220.00 220.80 0.4M
2022-06-24 217.00 223.00 216.30 222.60 0.4M
2022-06-23 219.00 219.30 215.60 217.00 0.4M
2022-06-22 218.60 220.10 217.10 219.10 0.3M
2022-06-21 223.50 224.90 220.20 220.20 0.3M
2022-06-20 220.00 223.10 217.70 222.60 0.3M
2022-06-17 221.80 222.20 217.50 218.90 0.9M
2022-06-16 224.10 224.60 218.90 220.90 0.4M
2022-06-15 222.00 228.10 222.00 226.20 0.5M
2022-06-14 220.10 221.50 218.20 219.40 0.3M
2022-06-13 216.90 219.00 214.00 218.80 0.4M
2022-06-10 223.70 224.40 218.80 219.00 0.4M
2022-06-09 223.40 226.10 222.60 225.20 0.4M
2022-06-08 228.40 229.50 222.10 223.90 0.3M
2022-06-07 228.10 230.80 227.70 228.70 0.3M
2022-06-06 227.30 229.60 226.30 229.30 0.2M
2022-06-03 224.90 226.10 223.30 225.80 0.2M
2022-06-02 223.00 224.10 221.40 223.40 0.2M
2022-06-01 229.70 230.60 221.80 222.00 0.5M
2022-05-31 229.00 229.70 226.70 227.70 1.6M
2022-05-30 229.50 230.60 225.80 230.60 0.3M
2022-05-27 226.10 229.00 223.00 228.30 0.5M
2022-05-26 222.80 225.70 222.20 225.10 0.2M
2022-05-25 224.10 224.80 220.70 222.70 0.3M
2022-05-24 220.50 222.90 219.30 221.90 0.3M
2022-05-23 225.00 226.30 220.50 223.00 0.3M
2022-05-20 225.00 225.30 220.30 221.40 0.5M
2022-05-19 223.80 224.70 220.60 222.80 0.4M
2022-05-18 229.20 229.90 225.50 225.50 0.4M
2022-05-17 228.10 229.70 227.00 229.00 0.3M
2022-05-16 228.30 228.40 225.00 226.40 0.3M
2022-05-13 228.40 229.50 226.40 228.10 0.4M
2022-05-12 224.10 228.00 222.80 227.10 0.5M
2022-05-11 220.80 227.50 220.50 227.50 0.7M
2022-05-10 217.40 219.10 213.10 217.00 0.5M
2022-05-09 216.90 219.70 213.70 213.70 0.4M
2022-05-06 219.50 221.20 216.10 216.70 0.6M
2022-05-05 228.10 228.90 217.90 219.00 0.5M
2022-05-04 225.20 227.00 223.40 224.10 0.0M
2022-05-03 224.90 225.70 223.60 225.30 0.0M
2022-05-02 226.00 227.30 222.90 223.80 0.4M
2022-04-29 232.10 234.10 226.40 227.30 0.0M
2022-04-28 239.40 244.80 237.30 241.20 0.9M
2022-04-27 233.40 237.10 231.10 235.40 0.0M
2022-04-26 231.00 237.60 230.60 234.10 0.0M
2022-04-25 230.70 233.70 227.90 228.00 0.7M
2022-04-22 240.10 240.40 235.00 235.00 0.5M
2022-04-21 243.40 245.20 242.20 243.50 0.3M
2022-04-20 239.10 243.30 238.60 242.80 0.3M
2022-04-19 241.50 241.80 236.90 238.50 0.4M
2022-04-14 240.30 242.50 237.00 241.50 0.4M
2022-04-13 241.00 242.10 237.70 239.60 0.3M
2022-04-12 240.10 243.30 237.30 242.80 0.3M
2022-04-11 240.10 244.70 240.10 243.40 0.3M
2022-04-08 238.60 240.90 238.00 240.70 0.3M
2022-04-07 238.10 239.10 234.70 234.70 0.3M
2022-04-06 239.50 241.10 234.70 237.20 0.4M
2022-04-05 237.10 242.60 237.10 239.80 0.4M
2022-04-04 243.00 243.80 238.40 240.40 0.3M
2022-04-01 243.20 244.20 240.80 242.70 0.2M
2022-03-31 244.70 246.30 242.10 243.00 0.3M
2022-03-30 246.00 246.85 243.00 244.20 0.3M
2022-03-29 243.20 249.20 241.70 246.70 0.5M
2022-03-28 239.50 245.75 239.50 239.65 0.4M
2022-03-25 238.05 239.75 233.75 238.60 0.3M
2022-03-24 238.80 239.55 236.30 237.15 0.3M
2022-03-23 241.25 241.85 237.90 238.90 0.3M
2022-03-22 235.60 243.25 235.60 240.00 0.4M
2022-03-21 233.50 238.90 233.50 235.60 0.3M
2022-03-18 235.60 237.65 232.45 233.65 1.0M
2022-03-17 242.00 242.00 235.30 235.30 0.8M
2022-03-16 245.35 246.25 239.75 240.95 0.8M
2022-03-15 238.95 242.05 236.00 239.55 0.4M
2022-03-14 242.40 246.70 239.30 241.20 0.5M
2022-03-11 234.80 245.20 234.45 236.90 0.6M
2022-03-10 240.00 241.80 233.40 234.70 0.7M
2022-03-09 229.20 240.45 227.90 240.45 1.1M
2022-03-08 206.00 224.40 205.15 220.20 1.3M
2022-03-07 213.50 218.55 207.50 209.15 1.8M
2022-03-04 229.10 229.50 218.90 218.90 1.2M
2022-03-03 237.40 239.60 230.45 231.40 0.5M
2022-03-02 232.55 238.15 228.65 237.00 0.8M
2022-03-01 245.75 247.75 235.10 235.10 0.8M
2022-02-28 246.10 247.75 242.90 247.15 0.6M
2022-02-25 249.05 252.20 242.75 252.20 0.8M
2022-02-24 240.95 248.30 239.10 243.80 1.1M
2022-02-23 257.70 258.70 249.25 251.50 1.0M
2022-02-22 249.20 258.90 248.00 257.45 0.7M
2022-02-21 264.10 266.10 253.80 257.20 0.5M
2022-02-18 263.80 266.70 259.90 261.60 0.4M
2022-02-17 267.10 267.20 261.85 263.50 0.4M
2022-02-16 266.50 269.25 265.95 267.65 0.3M
2022-02-15 261.25 266.60 260.00 265.95 0.4M
2022-02-14 266.30 266.30 258.00 262.60 0.5M
2022-02-11 269.30 272.20 268.05 271.75 0.3M
2022-02-10 273.10 275.75 270.15 270.80 0.4M
2022-02-09 274.95 276.95 272.25 272.25 0.3M
2022-02-08 270.25 274.15 269.80 272.95 0.3M
2022-02-07 269.95 270.85 267.50 270.25 0.3M
2022-02-04 275.55 276.30 265.60 267.00 0.5M
2022-02-03 277.85 279.70 273.60 273.95 0.4M
2022-02-02 279.65 281.90 277.85 277.85 0.3M
2022-02-01 280.00 282.25 279.30 279.65 0.3M
2022-01-31 281.20 282.00 277.50 279.05 0.4M
2022-01-28 278.40 279.30 274.80 279.30 0.4M
2022-01-27 270.75 281.10 269.15 280.20 0.4M
2022-01-26 267.00 273.35 266.60 272.45 0.4M
2022-01-25 262.95 266.35 260.60 265.60 0.3M
2022-01-24 265.00 268.00 258.05 260.65 0.5M
2022-01-21 267.05 268.05 263.80 266.30 0.5M
2022-01-20 273.00 274.55 269.20 271.80 0.2M
2022-01-19 271.50 273.30 270.90 272.80 0.2M
2022-01-18 271.80 274.25 269.85 272.55 0.2M
2022-01-17 273.75 274.60 271.35 273.80 0.2M
2022-01-14 275.70 277.95 271.80 273.20 0.3M
2022-01-13 274.00 278.75 273.35 278.75 0.5M
2022-01-12 274.00 274.65 269.65 274.55 0.3M
2022-01-11 274.00 274.00 271.60 272.80 0.3M
2022-01-10 271.50 273.05 269.40 272.35 0.3M
2022-01-07 270.00 271.25 267.35 271.25 0.3M
2022-01-06 269.30 271.00 267.85 270.65 0.3M
2022-01-05 268.45 271.85 268.00 271.70 0.3M
2022-01-04 264.95 268.45 264.40 268.20 0.3M
2022-01-03 261.15 264.65 261.15 264.35 0.2M