Munich Re Group

MUVGn
🏛️ uk →
540.40
Last Update: 2025-09-26
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
2021-12-30 260.70 261.25 260.00 261.25 0.0M
2021-12-29 262.20 262.75 260.05 261.25 0.0M
2021-12-23 255.75 256.55 254.35 256.05 0.0M
2021-12-22 252.20 253.35 250.90 252.47 0.0M
2021-12-21 251.30 256.60 250.60 252.10 0.1M
2021-12-20 252.40 252.40 246.45 249.95 0.2M
2021-12-17 256.55 258.10 254.20 257.20 0.1M
2021-12-16 253.00 257.85 253.00 257.85 0.1M
2021-12-15 248.15 251.25 247.55 250.30 0.2M
2021-12-14 249.35 249.40 247.07 247.07 0.0M
2021-12-13 248.90 249.90 246.80 246.80 0.2M
2021-12-10 247.75 250.10 247.10 248.10 0.1M
2021-12-09 250.90 251.80 247.45 248.60 0.3M
2021-12-08 251.35 252.25 248.20 250.05 0.0M
2021-12-07 251.00 252.10 248.95 251.32 0.0M
2021-12-06 248.70 251.10 246.90 251.10 0.0M
2021-12-03 248.30 248.30 244.40 245.18 0.1M
2021-12-02 243.75 246.15 242.90 245.38 0.0M
2021-12-01 241.50 247.75 241.50 247.75 0.1M
2021-11-30 236.35 241.45 235.40 240.15 0.1M
2021-11-29 240.25 243.35 238.65 240.05 0.1M
2021-11-26 244.30 253.44 235.30 235.85 0.2M
2021-11-25 254.20 254.75 252.78 252.78 0.1M
2021-11-24 250.35 254.15 250.15 252.95 0.1M
2021-11-23 246.65 249.80 245.43 249.60 0.3M
2021-11-22 247.80 247.90 244.65 247.07 0.1M
2021-11-19 251.45 251.45 244.55 247.75 0.1M
2021-11-18 251.55 252.55 250.05 250.45 0.0M
2021-11-17 253.25 254.45 252.60 253.32 0.0M
2021-11-16 254.85 255.23 253.00 253.45 0.4M
2021-11-15 254.75 255.40 253.55 254.45 0.0M
2021-11-12 254.45 255.60 253.35 255.40 0.0M
2021-11-11 256.70 259.07 254.70 255.18 0.2M
2021-11-10 253.85 258.20 253.10 255.85 0.1M
2021-11-09 256.60 256.60 251.30 255.70 0.1M
2021-11-08 259.20 260.70 258.05 260.12 0.1M
2021-11-05 260.75 261.35 258.95 260.35 0.0M
2021-11-04 263.15 263.60 260.43 260.43 0.1M
2021-11-03 259.00 260.70 258.25 260.62 0.1M
2021-11-02 255.60 259.65 255.60 259.50 0.1M
2021-11-01 257.75 259.55 256.15 256.43 0.0M
2021-10-29 252.95 256.35 252.80 255.60 0.1M
2021-10-28 254.80 255.35 253.35 253.45 0.0M
2021-10-27 251.00 255.20 251.00 254.00 0.1M
2021-10-26 247.45 252.00 247.30 251.88 0.1M
2021-10-25 248.95 248.95 246.40 247.47 0.1M
2021-10-22 249.10 250.10 247.95 248.05 0.1M
2021-10-21 249.60 251.95 248.20 251.20 0.1M
2021-10-20 248.85 251.40 248.15 250.75 0.1M
2021-10-19 242.75 251.25 241.40 250.15 0.1M
2021-10-18 245.00 245.55 242.55 242.85 0.1M
2021-10-15 242.55 245.00 241.70 244.62 0.1M
2021-10-14 240.65 242.45 238.75 241.35 0.0M
2021-10-13 240.30 240.30 236.60 239.50 0.1M
2021-10-12 238.95 241.45 238.75 241.25 0.0M
2021-10-11 242.70 243.60 241.75 241.97 0.0M
2021-10-08 242.60 243.70 241.70 242.85 0.0M
2021-10-07 243.00 244.20 241.85 241.85 0.0M
2021-10-06 241.70 241.70 236.50 240.30 0.1M
2021-10-05 239.80 243.45 239.80 242.65 0.0M
2021-10-04 236.85 242.30 236.65 240.05 0.1M
2021-10-01 233.65 238.35 232.85 236.93 0.0M
2021-09-30 240.65 241.10 236.80 237.80 0.0M
2021-09-29 238.75 240.45 237.25 239.30 0.1M
2021-09-28 242.10 242.50 236.80 237.30 0.0M
2021-09-27 239.80 242.20 239.40 241.03 0.0M
2021-09-24 236.30 238.00 235.65 237.65 0.1M
2021-09-23 240.00 240.45 238.25 238.70 0.1M
2021-09-22 234.65 239.00 234.65 238.57 0.1M
2021-09-21 230.00 243.09 229.05 231.90 0.1M
2021-09-20 235.90 235.90 228.60 229.95 0.1M
2021-09-17 245.65 245.65 239.05 239.15 0.2M
2021-09-16 244.40 244.70 242.90 244.25 0.0M
2021-09-15 243.90 245.30 243.25 243.25 0.1M
2021-09-14 244.70 246.65 244.25 245.05 0.0M
2021-09-13 242.70 245.55 242.70 244.88 0.0M
2021-09-10 245.70 245.70 241.45 242.22 0.0M
2021-09-09 241.15 245.45 240.00 245.35 0.1M
2021-09-08 240.00 243.15 237.95 241.85 0.0M
2021-09-07 240.00 242.05 239.65 240.65 0.0M
2021-09-06 243.05 243.10 241.30 241.35 0.0M
2021-09-03 243.50 244.45 240.70 241.62 0.0M
2021-09-02 247.35 247.35 243.30 244.35 0.1M
2021-09-01 249.25 251.85 247.15 247.15 0.0M
2021-08-31 249.00 249.00 245.85 245.85 0.1M
2021-08-27 251.00 252.15 250.40 251.10 0.0M
2021-08-26 252.20 253.05 250.70 251.97 0.0M
2021-08-25 256.75 256.85 253.07 253.07 0.0M
2021-08-24 257.20 257.80 255.65 256.70 0.0M
2021-08-23 258.85 259.20 256.80 257.43 0.0M
2021-08-20 254.50 257.35 253.60 256.75 0.1M
2021-08-19 252.50 255.70 252.00 254.45 0.0M
2021-08-18 253.90 255.50 252.65 254.82 0.0M
2021-08-17 252.00 254.85 250.50 254.05 0.2M
2021-08-16 250.25 252.20 249.75 251.20 0.1M
2021-08-13 249.00 252.55 249.00 251.70 0.1M
2021-08-12 244.75 249.40 244.75 248.30 0.1M
2021-08-11 241.00 246.95 240.60 245.15 0.1M
2021-08-10 237.70 241.40 237.16 240.40 0.1M
2021-08-09 235.25 236.95 234.70 235.93 0.1M
2021-08-06 233.00 236.05 231.55 234.97 0.1M
2021-08-05 228.00 232.40 228.00 232.30 0.1M
2021-08-04 226.00 227.70 223.94 227.03 0.1M
2021-08-03 230.15 231.40 223.00 225.20 0.1M
2021-08-02 229.30 231.75 228.90 229.75 0.0M
2021-07-30 228.30 229.25 227.00 228.00 0.1M
2021-07-29 228.75 231.20 227.80 229.82 0.1M
2021-07-28 230.00 230.20 228.00 228.20 0.0M
2021-07-27 227.45 229.40 225.15 228.95 0.1M
2021-07-26 229.00 230.00 226.90 228.93 0.1M
2021-07-23 228.05 229.80 226.20 228.85 0.0M
2021-07-22 229.65 231.45 227.00 227.05 0.0M
2021-07-21 223.80 229.30 222.45 228.50 0.1M
2021-07-20 219.60 221.60 216.10 220.55 0.1M
2021-07-19 224.65 224.65 215.45 216.30 0.1M
2021-07-16 229.85 231.65 227.05 227.35 0.0M
2021-07-15 230.20 230.65 228.70 229.12 0.1M
2021-07-14 230.45 230.95 229.10 230.60 0.0M
2021-07-13 232.20 232.65 230.90 231.45 0.0M
2021-07-12 231.45 232.57 229.50 232.57 0.1M
2021-07-09 226.55 231.10 225.55 230.10 0.1M
2021-07-08 231.50 231.50 224.30 225.15 0.0M
2021-07-07 231.95 232.65 230.65 232.35 0.0M
2021-07-06 235.45 235.45 230.40 231.30 0.1M
2021-07-05 233.90 235.25 232.05 234.93 0.0M
2021-07-02 234.35 235.55 233.05 233.25 0.0M
2021-07-01 232.80 234.90 231.75 233.18 0.0M
2021-06-30 233.10 233.15 230.20 230.78 0.0M
2021-06-29 234.90 235.50 233.55 233.93 0.1M
2021-06-28 237.05 237.05 234.30 234.60 0.0M
2021-06-25 237.60 237.60 235.60 236.70 0.0M
2021-06-24 236.70 237.50 235.65 237.00 0.0M
2021-06-23 240.85 240.85 235.55 236.20 0.0M
2021-06-22 240.70 241.70 238.80 239.90 0.4M
2021-06-21 236.30 238.90 233.55 238.20 0.0M
2021-06-18 241.55 241.55 234.50 236.55 0.5M
2021-06-17 241.20 243.90 240.35 240.88 0.1M
2021-06-16 237.15 241.45 235.30 241.28 0.2M
2021-06-15 235.45 237.95 235.15 235.93 0.0M
2021-06-14 234.50 235.70 233.25 234.00 0.2M
2021-06-11 230.15 233.70 229.45 233.40 0.1M
2021-06-10 231.60 233.75 230.60 231.97 0.2M
2021-06-09 234.95 234.95 230.85 232.00 0.4M
2021-06-08 235.35 236.00 232.75 234.25 0.3M
2021-06-07 237.75 237.75 235.80 236.75 0.0M
2021-06-04 236.45 238.15 234.95 237.50 0.0M
2021-06-03 236.95 237.45 234.55 236.60 0.1M
2021-06-02 238.45 238.70 236.30 236.72 0.0M
2021-06-01 236.90 239.70 236.10 237.75 0.1M
2021-05-28 234.45 237.85 233.80 236.00 0.1M
2021-05-27 233.85 237.25 232.55 236.28 0.1M
2021-05-26 237.50 237.50 233.25 234.25 0.0M
2021-05-25 240.60 240.60 236.95 237.50 0.0M
2021-05-21 238.30 240.65 237.80 239.62 0.0M
2021-05-20 237.50 237.65 235.70 237.20 0.0M
2021-05-19 237.55 239.00 233.90 235.00 0.0M
2021-05-18 243.80 244.20 240.10 240.60 0.0M
2021-05-17 243.85 243.85 241.75 242.15 0.1M
2021-05-14 241.80 242.80 241.25 242.15 0.1M
2021-05-13 238.35 239.85 234.10 239.22 0.0M
2021-05-12 240.50 240.82 237.50 240.82 0.3M
2021-05-11 244.40 247.55 239.75 239.85 0.2M
2021-05-10 249.60 249.60 246.75 247.60 0.1M
2021-05-07 246.50 248.90 244.10 248.60 0.1M
2021-05-06 239.45 244.00 239.45 243.38 0.0M
2021-05-05 239.10 239.35 236.95 238.85 1.2M
2021-05-04 242.45 244.15 236.95 237.57 0.2M
2021-04-30 241.70 242.25 239.50 240.75 0.9M
2021-04-29 248.88 257.30 240.15 240.15 0.0M
2021-04-28 257.10 258.35 256.35 257.90 0.0M
2021-04-27 256.80 256.80 254.90 255.18 0.0M
2021-04-26 256.85 258.20 256.30 257.48 0.2M
2021-04-23 254.30 256.10 253.60 254.95 0.3M
2021-04-22 255.95 256.30 255.10 255.55 0.1M
2021-04-21 255.70 257.80 254.35 256.35 0.0M
2021-04-20 257.55 257.75 253.25 253.62 0.3M
2021-04-19 260.25 260.30 257.70 258.60 0.2M
2021-04-16 259.70 259.85 256.55 259.40 0.1M
2021-04-15 260.65 262.10 259.65 260.88 0.1M
2021-04-14 264.50 264.50 261.10 261.10 0.0M
2021-04-13 265.85 266.30 264.15 264.57 0.0M
2021-04-12 265.75 266.90 264.75 266.35 0.3M
2021-04-09 264.15 265.65 263.95 265.43 0.0M
2021-04-08 267.70 268.85 264.50 264.82 0.2M
2021-04-07 265.60 267.55 263.70 267.07 0.0M
2021-04-06 267.95 268.90 264.05 264.35 0.0M
2021-04-01 262.55 266.30 262.55 263.88 0.0M
2021-03-31 264.80 265.00 262.00 262.30 0.1M
2021-03-30 263.10 265.30 262.80 264.55 0.0M
2021-03-29 261.90 263.50 260.10 260.45 0.0M
2021-03-26 262.60 263.00 260.00 260.35 0.0M
2021-03-25 259.80 261.30 257.50 260.50 0.0M
2021-03-24 256.70 260.90 256.20 259.85 0.0M
2021-03-23 257.10 259.60 256.50 258.90 0.1M
2021-03-22 259.40 261.60 257.90 258.05 0.1M
2021-03-19 261.60 263.70 260.20 261.10 0.3M
2021-03-18 260.90 264.70 260.10 263.65 0.0M
2021-03-17 263.60 263.70 259.20 259.80 0.0M
2021-03-16 263.70 265.30 263.50 264.95 0.0M
2021-03-15 265.00 266.00 262.30 263.25 0.0M
2021-03-12 263.90 266.00 263.80 265.20 0.0M
2021-03-11 264.50 264.50 261.30 264.45 0.0M
2021-03-10 263.10 266.80 263.10 265.75 0.1M
2021-03-09 264.40 265.90 262.50 264.60 0.0M
2021-03-08 257.20 266.70 257.10 265.80 0.1M
2021-03-05 260.00 260.00 253.90 256.15 0.0M
2021-03-04 252.00 260.70 252.00 259.75 0.0M
2021-03-03 251.20 255.30 251.00 253.90 0.3M
2021-03-02 245.30 250.90 244.70 250.25 0.1M
2021-03-01 245.10 247.10 244.90 245.00 0.0M
2021-02-26 243.80 245.90 241.90 243.00 0.0M
2021-02-25 243.00 250.00 242.27 247.10 0.1M
2021-02-24 237.30 241.30 236.20 240.65 0.0M
2021-02-23 239.80 239.80 236.30 237.55 0.0M
2021-02-22 234.10 238.50 232.90 237.90 0.0M
2021-02-19 235.10 237.00 234.90 236.05 0.0M
2021-02-18 232.50 234.70 230.70 233.20 0.0M
2021-02-17 234.30 234.30 232.90 233.55 0.1M
2021-02-16 235.30 235.80 233.90 235.55 0.0M
2021-02-15 235.30 236.30 234.30 235.75 0.0M
2021-02-12 232.00 233.70 231.60 233.15 0.0M
2021-02-11 232.80 233.90 230.40 233.75 0.0M
2021-02-10 234.10 234.40 231.00 232.75 0.0M
2021-02-09 231.80 234.20 230.80 233.50 0.0M
2021-02-08 235.70 235.70 232.40 233.35 0.1M
2021-02-05 233.80 237.20 232.40 234.10 0.0M
2021-02-04 231.60 235.80 230.70 235.25 0.0M
2021-02-03 232.00 232.50 229.10 230.00 0.0M
2021-02-02 225.10 230.10 223.80 229.60 0.0M
2021-02-01 222.00 223.60 221.60 223.05 0.1M
2021-01-29 221.10 224.30 219.90 220.65 0.1M
2021-01-28 222.20 228.70 219.50 227.25 0.1M
2021-01-27 225.20 227.00 222.10 223.75 0.3M
2021-01-26 224.70 227.50 224.10 227.35 0.3M
2021-01-25 230.10 230.10 222.30 223.10 0.1M
2021-01-22 230.40 231.60 228.50 229.05 0.0M
2021-01-21 238.00 238.60 233.60 233.90 0.0M
2021-01-20 238.10 239.60 236.40 237.35 0.0M
2021-01-19 238.50 240.10 236.80 236.80 0.0M
2021-01-18 236.40 237.70 235.70 237.20 0.0M
2021-01-15 238.43 239.90 234.90 237.70 0.0M
2021-01-14 238.40 240.70 237.10 238.90 0.3M
2021-01-13 238.50 238.60 235.90 238.35 0.4M
2021-01-12 241.00 242.10 239.10 239.60 0.2M
2021-01-11 240.90 242.20 239.60 240.85 0.0M
2021-01-08 244.10 244.10 241.80 241.80 0.1M
2021-01-07 246.30 247.10 242.80 242.85 0.2M
2021-01-06 239.00 247.10 237.50 246.25 0.4M
2021-01-05 237.30 242.10 236.45 236.45 0.1M
2021-01-04 242.80 245.70 237.00 237.95 0.1M