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
2023-12-29 376.90 378.00 375.10 375.10 0.2M
2023-12-28 379.10 380.10 376.80 376.80 0.2M
2023-12-27 381.30 382.00 378.50 378.50 0.2M
2023-12-22 381.00 382.60 380.20 382.00 0.2M
2023-12-21 382.10 383.40 378.60 379.20 0.2M
2023-12-20 380.00 382.10 378.40 381.00 0.2M
2023-12-19 377.90 380.60 373.70 379.80 0.3M
2023-12-18 378.40 379.30 376.50 377.80 0.3M
2023-12-15 383.00 383.00 374.40 376.10 0.9M
2023-12-14 393.90 395.30 376.10 376.60 0.8M
2023-12-13 397.10 400.40 394.80 399.40 0.2M
2023-12-12 391.10 396.70 391.00 396.70 0.3M
2023-12-11 392.00 393.10 390.40 393.00 0.2M
2023-12-08 392.20 392.60 387.60 391.30 0.3M
2023-12-07 393.50 395.20 391.30 391.30 0.2M
2023-12-06 394.70 395.20 391.70 392.00 0.3M
2023-12-05 393.00 393.80 389.20 393.50 0.3M
2023-12-04 390.10 392.00 387.60 392.00 0.2M
2023-12-01 393.20 393.80 390.90 392.00 0.2M
2023-11-30 389.20 392.00 387.50 390.80 0.5M
2023-11-29 388.60 389.60 384.00 387.50 0.2M
2023-11-28 388.60 392.30 388.60 390.10 0.2M
2023-11-27 390.90 391.20 386.90 390.10 0.2M
2023-11-24 389.30 391.20 388.50 389.70 0.2M
2023-11-23 386.60 389.10 385.60 388.30 0.1M
2023-11-22 388.80 390.20 386.10 386.60 0.2M
2023-11-21 380.60 387.20 379.70 387.20 0.2M
2023-11-20 378.50 381.60 378.00 381.10 0.2M
2023-11-17 375.40 378.50 374.00 377.90 0.3M
2023-11-16 371.10 373.60 369.00 372.80 0.2M
2023-11-15 371.00 373.50 366.00 370.90 0.3M
2023-11-14 373.90 377.50 367.30 373.20 0.3M
2023-11-13 372.40 374.00 371.20 374.00 0.2M
2023-11-10 371.40 374.90 369.70 371.40 0.2M
2023-11-09 373.20 373.70 368.40 370.50 0.3M
2023-11-08 370.00 378.10 364.60 374.00 0.3M
2023-11-07 373.60 374.80 370.70 371.00 0.3M
2023-11-06 374.00 374.70 368.80 373.40 0.3M
2023-11-03 381.00 382.20 368.80 375.00 0.5M
2023-11-02 387.40 388.50 380.60 382.90 0.3M
2023-11-01 381.50 386.40 380.90 385.90 0.3M
2023-10-31 379.70 380.60 376.80 378.50 0.2M
2023-10-30 376.80 381.80 376.70 379.60 0.3M
2023-10-27 379.30 381.30 374.10 375.50 0.3M
2023-10-26 380.00 381.20 376.00 378.10 0.3M
2023-10-25 373.90 382.50 373.70 382.50 0.2M
2023-10-24 373.40 376.00 370.30 374.60 0.2M
2023-10-23 370.30 372.40 366.70 372.10 0.3M
2023-10-20 375.90 376.20 369.40 369.40 0.5M
2023-10-19 375.30 377.90 372.00 377.70 0.2M
2023-10-18 378.80 381.60 376.60 378.10 0.2M
2023-10-17 376.90 378.00 374.90 377.30 0.2M
2023-10-16 380.10 380.50 375.70 377.00 0.2M
2023-10-13 382.50 383.50 377.50 377.90 0.3M
2023-10-12 380.00 384.00 379.20 381.30 0.2M
2023-10-11 376.70 380.00 375.90 378.80 0.3M
2023-10-10 376.20 377.60 374.50 376.90 0.3M
2023-10-09 370.80 376.20 370.00 373.30 0.2M
2023-10-06 370.50 376.50 369.90 375.50 0.3M
2023-10-05 368.80 371.20 366.10 369.50 0.2M
2023-10-04 367.90 371.90 367.00 368.60 0.3M
2023-10-03 367.20 371.20 366.70 367.60 0.2M
2023-10-02 369.40 369.80 365.50 368.40 0.3M
2023-09-29 373.90 373.90 361.80 369.10 0.5M
2023-09-28 371.80 375.40 371.20 374.30 0.2M
2023-09-27 376.30 376.50 370.70 371.60 0.3M
2023-09-26 374.40 377.40 374.40 376.50 0.3M
2023-09-25 374.60 377.30 372.50 373.80 0.3M
2023-09-22 376.10 378.20 374.50 375.90 0.3M
2023-09-21 375.80 380.30 374.50 378.50 0.3M
2023-09-20 378.40 378.60 373.60 377.30 0.3M
2023-09-19 376.80 379.30 376.00 377.60 0.3M
2023-09-18 374.90 378.90 374.80 375.90 0.3M
2023-09-15 378.50 381.20 374.80 374.80 1.2M
2023-09-14 372.30 377.60 371.60 376.80 0.3M
2023-09-13 374.00 374.00 370.10 371.80 0.2M
2023-09-12 370.60 373.40 369.90 373.20 0.2M
2023-09-11 364.90 371.10 364.90 369.30 0.3M
2023-09-08 362.00 363.60 359.30 363.00 0.2M
2023-09-07 357.70 362.80 356.70 360.80 0.2M
2023-09-06 355.40 358.30 352.20 358.10 0.2M
2023-09-05 353.00 360.20 351.80 357.10 0.2M
2023-09-04 358.90 358.90 353.70 355.20 0.1M
2023-09-01 358.50 360.90 356.60 357.10 0.2M
2023-08-31 358.80 361.10 358.10 358.20 0.5M
2023-08-30 359.70 362.20 356.90 357.80 0.2M
2023-08-29 357.20 359.90 356.40 358.70 0.2M
2023-08-28 357.40 357.90 355.60 356.00 0.2M
2023-08-25 356.20 358.20 354.00 355.50 0.2M
2023-08-24 356.30 358.00 354.40 356.20 0.2M
2023-08-23 355.10 357.50 352.90 353.30 0.3M
2023-08-22 356.60 359.50 352.70 353.20 0.2M
2023-08-21 354.80 358.90 354.20 355.80 0.2M
2023-08-18 357.00 357.70 352.10 355.30 0.2M
2023-08-17 353.30 359.70 353.00 357.90 0.3M
2023-08-16 349.00 353.50 348.00 353.40 0.2M
2023-08-15 350.20 350.20 346.30 349.10 0.2M
2023-08-14 347.00 350.80 346.30 350.20 0.1M
2023-08-11 352.20 354.00 346.30 347.20 0.3M
2023-08-10 347.90 356.10 345.90 352.90 0.5M
2023-08-09 344.70 346.70 340.60 345.10 0.2M
2023-08-08 341.80 344.80 339.40 342.90 0.2M
2023-08-07 341.30 343.20 339.20 343.00 0.2M
2023-08-04 339.10 342.00 337.30 342.00 0.2M
2023-08-03 337.90 339.90 336.00 338.10 0.2M
2023-08-02 340.00 341.80 335.30 338.70 0.3M
2023-08-01 342.60 345.00 341.40 342.90 0.2M
2023-07-31 348.00 348.40 342.60 342.60 0.3M
2023-07-28 348.00 350.40 347.30 349.30 0.2M
2023-07-27 345.00 348.70 343.70 348.70 0.4M
2023-07-26 341.90 343.50 337.50 343.50 0.3M
2023-07-25 341.50 342.20 339.00 342.00 0.2M
2023-07-24 340.40 341.10 337.80 340.60 0.1M
2023-07-21 340.20 342.40 339.20 341.50 0.2M
2023-07-20 332.10 340.30 332.10 338.10 0.2M
2023-07-19 338.50 338.90 328.40 332.50 0.3M
2023-07-18 335.90 336.90 334.00 336.80 0.1M
2023-07-17 331.30 336.70 331.20 335.40 0.2M
2023-07-14 334.90 335.70 331.60 331.60 0.2M
2023-07-13 331.30 335.70 331.30 334.70 0.2M
2023-07-12 329.70 333.10 329.20 331.70 0.2M
2023-07-11 327.90 330.10 325.80 328.80 0.1M
2023-07-10 328.00 329.90 325.50 326.90 0.2M
2023-07-07 326.50 329.40 324.70 327.90 0.3M
2023-07-06 333.60 334.20 326.00 326.80 0.3M
2023-07-05 338.10 339.20 334.00 335.30 0.2M
2023-07-04 342.40 343.00 337.60 338.90 0.2M
2023-07-03 343.60 346.10 341.80 342.10 0.2M
2023-06-30 340.50 346.00 340.40 343.60 0.5M
2023-06-29 338.00 339.30 336.60 338.70 0.2M
2023-06-28 338.00 339.60 336.30 338.10 0.3M
2023-06-27 332.10 337.10 331.30 336.70 0.2M
2023-06-26 331.80 332.10 327.90 331.10 0.2M
2023-06-23 330.00 331.80 326.40 330.60 0.2M
2023-06-22 327.00 332.50 326.40 330.30 0.2M
2023-06-21 329.70 332.60 328.50 328.90 0.2M
2023-06-20 328.00 331.80 327.50 330.50 0.2M
2023-06-19 329.10 332.20 327.70 328.50 0.2M
2023-06-16 328.50 329.90 327.40 329.90 0.9M
2023-06-15 326.10 328.50 323.00 327.90 0.2M
2023-06-14 326.20 328.40 325.50 327.40 0.3M
2023-06-13 326.50 326.70 321.60 325.20 0.2M
2023-06-12 325.20 327.90 323.60 325.10 0.2M
2023-06-09 328.60 329.90 321.20 323.40 0.3M
2023-06-08 330.50 332.20 327.50 329.40 0.2M
2023-06-07 336.80 338.40 327.80 329.30 0.3M
2023-06-06 338.30 338.90 335.60 336.00 0.2M
2023-06-05 343.80 346.90 337.30 338.60 0.3M
2023-06-02 340.70 342.60 337.20 342.60 0.3M
2023-06-01 334.20 339.70 332.60 339.70 0.3M
2023-05-31 333.00 341.20 332.20 334.00 2.1M
2023-05-30 334.60 337.90 333.60 333.80 0.3M
2023-05-29 335.40 336.40 332.70 334.30 0.1M
2023-05-26 334.00 335.00 328.20 334.00 0.2M
2023-05-25 329.30 333.00 329.00 332.30 0.2M
2023-05-24 334.70 336.00 328.90 330.10 0.3M
2023-05-23 334.00 339.80 334.00 336.80 0.3M
2023-05-22 338.20 340.00 332.20 333.70 0.3M
2023-05-19 332.90 341.00 332.60 339.50 0.5M
2023-05-18 328.80 334.60 328.50 330.50 0.2M
2023-05-17 321.60 329.50 318.80 327.60 0.3M
2023-05-16 323.70 325.60 321.30 322.60 0.3M
2023-05-15 328.00 329.40 325.10 325.30 0.2M
2023-05-12 326.40 328.80 326.00 327.00 0.3M
2023-05-11 328.30 329.20 320.30 324.90 0.3M
2023-05-10 335.50 336.70 325.20 327.30 0.3M
2023-05-09 330.20 335.80 329.30 335.80 0.3M
2023-05-08 328.70 330.90 326.80 330.30 0.3M
2023-05-05 337.80 338.70 333.30 338.10 0.4M
2023-05-04 340.70 341.00 333.80 335.80 0.3M
2023-05-03 335.70 341.50 335.70 339.60 0.2M
2023-05-02 342.70 342.90 334.40 335.20 0.3M
2023-04-28 337.60 340.50 335.50 340.50 0.4M
2023-04-27 336.00 337.90 333.80 336.90 0.2M
2023-04-26 335.70 337.50 332.50 335.20 0.2M
2023-04-25 336.70 338.20 332.00 337.60 0.3M
2023-04-24 334.30 339.50 332.80 338.10 0.2M
2023-04-21 335.50 338.50 332.80 335.20 0.3M
2023-04-20 332.90 336.20 331.50 336.10 0.2M
2023-04-19 330.00 334.20 329.50 332.20 0.3M
2023-04-18 326.00 329.20 325.10 329.20 0.3M
2023-04-17 334.10 334.30 324.00 324.70 0.3M
2023-04-14 334.00 335.00 329.30 333.50 0.3M
2023-04-13 332.40 335.50 331.30 333.60 0.3M
2023-04-12 328.40 332.30 327.90 331.70 0.2M
2023-04-11 330.00 330.20 327.20 327.40 0.3M
2023-04-06 324.10 330.10 322.80 329.80 0.2M
2023-04-05 322.40 325.10 321.70 324.80 0.2M
2023-04-04 321.20 325.20 320.70 321.90 0.2M
2023-04-03 322.40 323.40 317.70 319.20 0.2M
2023-03-31 323.30 324.10 320.60 322.50 0.4M
2023-03-30 323.40 325.70 321.50 322.40 0.2M
2023-03-29 320.00 322.60 318.40 322.40 0.2M
2023-03-28 319.90 320.50 315.50 318.80 0.2M
2023-03-27 318.10 319.00 314.10 317.00 0.2M
2023-03-24 315.70 315.70 307.40 314.60 0.3M
2023-03-23 317.00 318.20 314.00 315.70 0.2M
2023-03-22 316.80 320.80 315.40 318.10 0.2M
2023-03-21 314.40 320.20 313.70 318.10 0.4M
2023-03-20 298.00 312.10 292.40 311.50 0.5M
2023-03-17 309.20 313.00 299.80 299.80 1.3M
2023-03-16 310.00 311.00 302.50 309.20 0.5M
2023-03-15 315.20 316.60 302.30 303.20 0.7M
2023-03-14 313.50 317.30 308.60 315.40 0.5M
2023-03-13 326.70 326.70 313.40 313.40 0.6M
2023-03-10 326.70 328.80 324.00 327.10 0.3M
2023-03-09 328.00 331.60 327.90 329.50 0.3M
2023-03-08 329.80 330.60 328.00 329.20 0.3M
2023-03-07 331.90 332.20 327.60 331.00 0.3M
2023-03-06 328.00 331.70 327.30 331.20 0.4M
2023-03-03 327.70 329.10 326.40 327.70 0.3M
2023-03-02 328.00 328.80 324.50 328.40 0.4M
2023-03-01 326.80 330.10 324.00 327.70 0.4M
2023-02-28 321.20 327.70 320.30 326.10 0.6M
2023-02-27 321.70 325.30 320.90 321.00 0.4M
2023-02-24 320.00 323.10 319.50 319.50 1.0M
2023-02-23 316.00 320.10 304.20 318.60 1.2M
2023-02-22 326.10 326.60 321.40 324.30 0.4M
2023-02-21 329.90 331.70 325.70 326.20 0.3M
2023-02-20 330.80 332.80 329.60 330.50 0.1M
2023-02-17 327.50 329.90 325.60 329.90 0.3M
2023-02-16 328.00 329.70 325.20 329.10 0.2M
2023-02-15 324.00 327.40 323.50 326.80 0.2M
2023-02-14 327.90 328.30 324.90 324.90 0.2M
2023-02-13 323.60 328.10 323.60 327.30 0.2M
2023-02-10 327.10 327.10 322.70 323.40 0.3M
2023-02-09 328.70 331.60 326.50 327.70 0.2M
2023-02-08 329.00 330.40 327.20 328.00 0.3M
2023-02-07 324.90 327.10 323.60 327.00 0.3M
2023-02-06 322.80 325.00 320.50 324.20 0.3M
2023-02-03 324.80 325.20 319.30 323.10 0.4M
2023-02-02 326.60 328.40 324.60 324.90 0.3M
2023-02-01 324.50 328.00 321.20 326.70 0.6M
2023-01-31 331.90 332.60 329.00 331.00 0.3M
2023-01-30 331.30 332.70 329.20 331.40 0.2M
2023-01-27 332.80 336.00 330.90 332.00 0.2M
2023-01-26 335.00 335.00 331.10 332.10 0.2M
2023-01-25 333.00 334.10 330.10 334.10 0.2M
2023-01-24 327.30 331.70 326.90 331.70 0.2M
2023-01-23 332.20 332.60 325.70 325.70 0.3M
2023-01-20 329.20 331.70 327.10 331.70 0.3M
2023-01-19 328.00 328.80 324.20 326.60 0.3M
2023-01-18 325.40 329.50 324.70 328.60 0.3M
2023-01-17 323.40 326.20 322.60 324.40 0.3M
2023-01-16 324.30 324.70 320.70 323.20 0.2M
2023-01-13 323.70 325.70 321.20 323.70 0.3M
2023-01-12 323.00 324.40 320.10 323.50 0.3M
2023-01-11 321.60 322.40 316.80 320.40 0.4M
2023-01-10 322.90 324.10 320.70 321.80 0.3M
2023-01-09 324.20 327.40 323.10 324.30 0.4M
2023-01-06 320.80 324.50 320.50 324.50 0.3M
2023-01-05 320.30 321.50 317.30 319.30 0.3M
2023-01-04 308.90 322.20 308.80 321.90 0.6M
2023-01-03 303.70 309.00 303.30 307.70 0.2M
2023-01-02 304.00 304.00 301.00 303.80 0.2M