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
2022-12-30 305.20 305.20 303.70 304.40 0.0M
2022-12-29 302.90 305.60 302.90 305.30 0.1M
2022-12-28 305.90 306.10 303.90 304.30 0.3M
2022-12-23 303.50 303.50 300.80 301.15 0.0M
2022-12-22 306.30 307.50 302.20 302.20 0.9M
2022-12-21 301.60 305.80 300.50 305.50 0.2M
2022-12-20 299.40 302.00 298.90 301.60 1.0M
2022-12-19 298.30 300.80 298.10 299.70 0.8M
2022-12-16 299.80 301.00 296.50 297.40 2.0M
2022-12-15 306.60 307.50 298.40 299.95 0.2M
2022-12-14 307.70 307.70 304.40 307.00 0.1M
2022-12-13 308.00 310.20 306.30 307.40 0.2M
2022-12-12 307.00 308.50 306.30 306.80 0.3M
2022-12-09 307.30 308.40 304.20 308.25 0.0M
2022-12-08 305.60 308.50 304.90 306.30 0.0M
2022-12-07 306.70 308.70 304.70 305.60 0.1M
2022-12-06 301.40 307.10 301.10 306.90 0.4M
2022-12-05 300.80 305.00 300.60 304.30 0.2M
2022-12-02 304.60 304.60 299.20 302.30 0.1M
2022-12-01 301.60 304.20 298.20 303.00 0.0M
2022-11-30 302.40 304.40 297.80 299.20 0.1M
2022-11-29 296.40 302.50 295.70 301.80 0.4M
2022-11-28 297.20 298.20 293.50 294.70 0.2M
2022-11-25 297.40 298.60 296.20 296.75 0.1M
2022-11-24 298.40 299.10 295.80 296.30 0.1M
2022-11-23 295.90 297.80 295.90 297.60 0.0M
2022-11-22 294.20 296.30 294.10 296.30 0.1M
2022-11-21 291.60 294.30 291.60 292.70 0.2M
2022-11-18 292.50 294.80 291.30 292.70 0.1M
2022-11-17 291.00 292.10 286.50 289.30 0.7M
2022-11-16 289.40 293.00 288.70 288.90 0.2M
2022-11-15 289.20 290.60 286.00 289.60 0.2M
2022-11-14 288.40 291.30 279.00 288.90 0.1M
2022-11-11 288.70 290.20 285.20 285.30 0.1M
2022-11-10 281.90 289.50 281.90 288.30 0.3M
2022-11-09 278.70 282.40 277.90 281.80 0.1M
2022-11-08 269.40 279.50 269.40 278.15 0.2M
2022-11-07 270.00 275.80 269.90 271.95 0.1M
2022-11-04 272.00 274.40 269.60 272.30 0.2M
2022-11-03 270.70 272.80 268.80 271.70 0.3M
2022-11-02 271.60 272.00 269.10 270.90 0.0M
2022-11-01 270.60 270.90 267.70 270.90 0.3M
2022-10-31 269.20 269.90 267.60 268.70 0.1M
2022-10-28 264.20 269.90 264.20 269.00 0.1M
2022-10-27 266.20 269.40 264.60 268.70 0.3M
2022-10-26 260.80 267.00 260.80 266.55 0.1M
2022-10-25 263.90 265.40 257.10 260.85 0.1M
2022-10-24 259.70 263.90 256.50 263.70 0.3M
2022-10-21 248.10 261.60 243.10 258.40 0.2M
2022-10-20 249.90 251.50 248.00 249.40 0.2M
2022-10-19 248.60 252.30 248.50 252.10 0.2M
2022-10-18 246.60 250.20 246.50 248.20 0.1M
2022-10-17 245.70 251.10 245.60 245.95 0.1M
2022-10-14 248.30 248.40 243.90 246.90 0.1M
2022-10-13 237.70 242.30 236.50 242.30 0.1M
2022-10-12 240.90 241.40 237.40 241.25 0.1M
2022-10-11 243.70 243.70 237.30 241.05 0.2M
2022-10-10 249.60 250.40 245.60 245.60 0.3M
2022-10-07 250.90 253.10 249.10 250.50 0.1M
2022-10-06 258.30 258.80 249.70 252.05 1.5M
2022-10-05 256.30 258.30 255.60 257.10 0.1M
2022-10-04 248.40 257.00 247.90 256.55 0.1M
2022-10-03 243.50 248.50 241.00 247.70 0.2M
2022-09-30 250.50 252.20 245.30 247.70 0.1M
2022-09-29 240.40 246.30 238.50 246.30 0.2M
2022-09-28 238.40 240.00 231.30 239.30 0.1M
2022-09-27 246.80 246.80 241.30 241.40 0.0M
2022-09-26 246.20 249.10 244.50 246.50 0.2M
2022-09-23 253.70 253.70 248.40 250.30 0.1M
2022-09-22 251.50 256.90 250.70 253.80 0.1M
2022-09-21 251.70 255.70 250.20 255.15 0.1M
2022-09-20 259.00 260.10 251.20 252.25 0.6M
2022-09-16 261.20 261.40 258.90 260.30 0.1M
2022-09-15 258.20 263.00 258.20 262.80 0.1M
2022-09-14 265.50 265.50 260.00 261.20 0.1M
2022-09-13 265.40 268.60 263.80 266.15 0.2M
2022-09-12 257.80 264.90 257.40 264.40 0.1M
2022-09-09 256.70 257.90 255.50 256.95 0.1M
2022-09-08 252.90 257.90 252.30 257.80 0.3M
2022-09-07 249.60 251.30 245.70 250.75 0.2M
2022-09-06 244.60 248.60 244.00 248.10 8.0M
2022-09-05 240.80 246.10 240.00 246.00 0.1M
2022-09-02 240.90 248.60 240.70 247.70 0.1M
2022-09-01 236.90 240.70 236.40 240.60 0.1M
2022-08-31 235.40 239.20 234.40 237.20 0.1M
2022-08-30 236.10 238.30 234.60 234.95 0.1M
2022-08-26 239.00 239.70 234.80 235.50 0.1M
2022-08-25 238.20 240.10 235.90 237.40 0.1M
2022-08-24 231.80 235.00 231.80 233.40 0.0M
2022-08-23 231.10 233.30 230.60 232.10 0.1M
2022-08-22 231.40 233.30 230.20 231.30 0.0M
2022-08-19 234.50 234.50 230.90 233.75 0.0M
2022-08-18 235.70 237.60 235.30 235.60 0.0M
2022-08-17 241.20 241.40 235.05 235.05 0.2M
2022-08-16 239.50 240.90 238.90 239.80 0.1M
2022-08-15 238.70 239.40 237.00 238.25 0.1M
2022-08-12 236.80 239.00 236.70 238.60 0.0M
2022-08-11 236.40 237.00 234.50 234.70 0.1M
2022-08-10 231.90 238.30 231.60 235.70 0.1M
2022-08-09 229.50 233.00 226.60 232.90 0.1M
2022-08-08 226.60 228.30 224.90 227.80 0.1M
2022-08-05 223.10 226.10 222.10 225.30 0.0M
2022-08-04 224.60 225.20 223.20 223.90 0.1M
2022-08-03 221.20 224.10 220.80 223.95 0.3M
2022-08-02 220.40 221.20 218.60 221.00 0.1M
2022-08-01 221.50 223.60 220.40 221.10 0.2M
2022-07-29 219.90 221.70 218.10 221.10 0.1M
2022-07-28 219.90 220.60 216.80 217.60 0.1M
2022-07-27 221.00 221.20 219.40 220.25 0.0M
2022-07-26 220.50 221.10 218.70 219.80 0.2M
2022-07-25 218.80 221.90 218.20 220.15 0.1M
2022-07-22 218.50 220.30 218.00 218.80 2.0M
2022-07-21 220.90 220.90 215.70 218.10 0.0M
2022-07-20 224.90 225.40 219.90 220.40 0.0M
2022-07-19 220.10 224.30 219.10 224.10 0.1M
2022-07-18 220.30 222.90 219.90 220.60 0.0M
2022-07-15 215.10 220.70 215.00 219.40 0.1M
2022-07-14 221.10 221.10 212.80 214.80 0.1M
2022-07-13 221.50 222.40 219.40 221.60 0.1M
2022-07-12 219.60 222.80 218.30 222.30 0.1M
2022-07-11 222.50 224.40 221.30 221.80 0.1M
2022-07-08 224.20 225.80 222.60 224.10 0.1M
2022-07-07 223.30 225.70 222.20 224.65 0.1M
2022-07-06 218.60 222.70 218.60 219.80 0.1M
2022-07-05 231.90 232.30 215.90 216.65 0.1M
2022-07-04 229.50 232.10 228.70 231.90 0.0M
2022-07-01 223.50 229.40 223.00 228.20 0.1M
2022-06-30 220.20 224.10 218.40 223.75 0.1M
2022-06-29 224.70 227.00 222.20 222.75 0.0M
2022-06-28 222.10 227.50 222.10 225.80 0.2M
2022-06-27 223.10 224.70 220.00 221.50 0.1M
2022-06-24 216.80 222.90 216.50 222.30 2.1M
2022-06-23 218.60 219.20 215.80 218.00 0.1M
2022-06-22 218.20 220.00 217.30 219.60 0.7M
2022-06-21 223.00 225.00 220.60 221.50 0.1M
2022-06-20 219.90 223.05 217.90 223.05 0.1M
2022-06-17 221.80 221.80 218.00 218.90 0.7M
2022-06-16 224.10 224.50 219.10 221.70 0.0M
2022-06-15 222.90 227.80 222.90 225.90 0.1M
2022-06-14 220.40 221.40 218.30 220.10 0.1M
2022-06-13 216.70 219.00 214.10 218.30 0.1M
2022-06-10 224.00 224.20 218.90 219.90 0.3M
2022-06-09 223.40 226.10 223.20 225.15 0.1M
2022-06-08 229.30 229.30 222.50 223.75 0.0M
2022-06-07 228.00 230.80 228.00 228.10 0.1M
2022-06-06 227.20 229.50 227.00 228.55 0.1M
2022-06-01 230.30 230.30 221.80 221.80 0.2M
2022-05-31 228.90 229.50 227.10 228.80 0.4M
2022-05-30 229.50 230.00 225.70 229.60 0.4M
2022-05-27 226.30 229.10 223.10 228.70 0.1M
2022-05-26 223.10 225.70 222.30 224.80 0.1M
2022-05-25 224.40 224.70 220.90 223.00 0.0M
2022-05-24 220.60 222.90 219.40 221.60 0.1M
2022-05-23 225.60 225.60 220.60 221.70 0.1M
2022-05-20 225.40 225.40 220.50 220.75 0.1M
2022-05-19 224.00 224.40 220.90 222.85 0.1M
2022-05-18 229.70 229.70 225.70 226.00 0.1M
2022-05-17 227.70 229.60 227.50 228.50 0.1M
2022-05-16 228.10 228.10 225.00 225.20 0.0M
2022-05-13 228.20 229.10 226.70 228.10 1.7M
2022-05-12 224.40 228.10 223.00 227.85 0.1M
2022-05-11 220.90 226.80 220.90 226.20 0.3M
2022-05-10 218.40 219.10 213.60 216.40 0.1M
2022-05-09 217.00 219.40 213.80 214.00 0.3M
2022-05-06 219.00 220.90 216.20 217.60 0.3M
2022-05-05 228.70 228.70 218.00 218.25 0.3M
2022-05-04 226.30 226.90 223.70 225.15 0.2M
2022-05-03 225.00 225.60 223.60 224.20 1.4M
2022-04-29 231.70 234.10 226.50 226.55 0.2M
2022-04-28 239.40 244.60 237.30 240.95 0.2M
2022-04-27 234.60 237.10 231.10 234.20 0.2M
2022-04-26 231.80 237.50 230.60 233.35 0.3M
2022-04-25 231.10 233.20 227.90 228.95 1.5M
2022-04-22 240.30 240.30 235.60 235.95 0.5M
2022-04-21 243.10 245.30 242.10 243.15 0.2M
2022-04-20 239.10 243.20 238.70 242.15 0.2M
2022-04-19 241.30 241.50 236.90 239.05 1.9M
2022-04-14 240.30 241.90 237.90 241.55 0.1M
2022-04-13 241.10 242.10 237.80 238.95 0.1M
2022-04-12 240.20 243.20 237.30 242.40 0.4M
2022-04-11 240.90 244.60 240.90 242.85 0.2M
2022-04-08 238.60 240.90 238.60 239.90 0.2M
2022-04-07 238.20 238.90 234.90 235.20 1.2M
2022-04-06 239.40 241.00 234.85 237.10 0.3M
2022-04-05 237.60 242.40 237.40 239.50 0.1M
2022-04-04 243.00 243.80 238.50 240.35 0.1M
2022-04-01 243.90 243.90 241.60 242.00 0.2M
2022-03-31 244.70 245.40 242.10 242.10 0.1M
2022-03-30 246.25 246.75 243.10 243.32 0.1M
2022-03-29 243.10 249.00 242.00 246.80 0.1M
2022-03-28 240.30 245.60 239.50 239.85 0.1M
2022-03-25 236.90 239.70 234.10 238.50 0.1M
2022-03-24 239.00 239.55 236.70 238.15 0.1M
2022-03-23 240.35 241.40 237.95 237.95 0.1M
2022-03-22 236.50 243.15 236.50 239.78 0.3M
2022-03-21 234.60 238.45 234.60 235.40 0.1M
2022-03-18 236.55 237.05 233.10 234.30 0.2M
2022-03-17 241.85 242.00 235.35 235.60 0.5M
2022-03-16 245.35 245.80 240.35 241.75 0.1M
2022-03-15 238.80 241.95 236.30 239.32 0.4M
2022-03-14 243.00 245.40 239.35 241.15 0.1M
2022-03-11 235.10 244.95 234.80 238.20 0.1M
2022-03-10 240.40 240.80 233.45 235.70 0.1M
2022-03-09 229.10 240.00 228.55 239.03 0.2M
2022-03-08 205.90 224.05 205.90 220.90 0.1M
2022-03-07 213.55 218.40 207.60 209.35 0.1M
2022-03-04 229.10 229.20 219.15 219.68 0.1M
2022-03-03 238.60 239.25 230.45 231.85 0.2M
2022-03-02 232.95 238.10 229.05 237.20 0.1M
2022-03-01 246.05 247.60 235.50 235.65 0.1M
2022-02-28 246.45 247.53 243.60 247.53 0.2M
2022-02-25 249.10 251.90 243.10 251.32 0.1M
2022-02-24 240.60 248.00 240.60 242.65 0.2M
2022-02-23 257.40 258.50 250.05 250.88 0.2M
2022-02-22 249.20 258.80 249.20 256.70 0.2M
2022-02-21 264.75 265.65 254.00 256.93 0.1M
2022-02-18 263.80 266.15 260.10 261.25 0.1M
2022-02-17 266.45 266.55 261.95 262.80 0.1M
2022-02-16 267.70 269.00 266.40 267.57 0.1M
2022-02-15 261.20 266.35 260.25 266.12 0.1M
2022-02-14 264.65 265.90 258.15 262.60 0.1M
2022-02-11 269.15 271.05 269.15 269.85 0.1M
2022-02-10 273.25 275.50 270.30 270.40 0.0M
2022-02-09 274.75 276.45 272.40 273.35 0.1M
2022-02-08 270.35 274.05 270.05 272.88 0.1M
2022-02-07 269.65 270.70 267.85 269.90 0.1M
2022-02-04 275.50 275.80 265.70 266.27 0.1M
2022-02-03 278.00 279.65 273.65 274.75 0.1M
2022-02-02 279.10 281.45 278.15 279.35 0.2M
2022-02-01 279.80 282.10 279.50 280.95 0.1M
2022-01-31 281.20 281.60 277.65 278.35 0.1M
2022-01-28 276.90 279.10 274.80 278.48 0.1M
2022-01-27 271.25 280.75 271.10 279.35 0.1M
2022-01-26 267.55 273.30 267.55 271.95 0.1M
2022-01-25 262.90 266.20 260.60 265.60 0.1M
2022-01-24 264.25 267.95 258.35 260.90 0.0M
2022-01-21 267.60 267.85 263.85 265.45 0.0M
2022-01-20 272.65 273.80 269.20 271.85 0.0M
2022-01-19 271.60 273.20 271.10 272.60 0.0M
2022-01-18 271.75 273.90 270.20 273.50 0.0M
2022-01-17 273.50 274.55 271.65 272.50 0.0M
2022-01-14 276.35 277.80 271.80 273.38 0.0M
2022-01-13 274.00 278.30 273.55 277.35 0.1M
2022-01-12 273.80 274.65 270.75 274.10 0.0M
2022-01-11 273.30 273.65 271.65 272.18 0.1M
2022-01-10 271.45 272.95 269.55 272.70 0.0M
2022-01-07 270.20 270.80 267.40 270.20 0.1M
2022-01-06 269.05 270.85 267.90 269.50 0.1M
2022-01-05 268.45 271.70 268.00 270.93 0.0M
2022-01-04 264.95 268.30 264.70 268.18 0.1M