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
2023-12-29 377.00 377.40 375.80 376.05 0.0M
2023-12-28 379.00 380.20 377.50 378.70 0.1M
2023-12-27 381.60 384.30 378.80 379.65 0.0M
2023-12-22 380.40 381.60 380.40 381.15 0.0M
2023-12-21 382.00 382.40 378.70 379.40 0.2M
2023-12-20 382.10 382.10 377.50 381.60 0.7M
2023-12-19 380.10 380.50 374.10 379.45 0.1M
2023-12-18 378.30 379.20 376.50 377.65 0.2M
2023-12-15 374.40 389.40 374.40 377.25 0.1M
2023-12-14 389.60 401.80 376.20 378.05 0.5M
2023-12-13 400.20 400.20 383.80 399.85 0.0M
2023-12-12 395.40 396.60 388.70 394.30 0.0M
2023-12-11 391.50 394.60 388.90 391.95 0.2M
2023-12-08 394.40 394.40 387.80 390.60 0.0M
2023-12-07 393.20 395.00 392.30 392.85 0.1M
2023-12-06 394.60 395.10 391.70 391.80 0.1M
2023-12-05 393.40 393.60 389.40 392.45 0.1M
2023-12-04 390.20 391.80 387.70 391.80 0.1M
2023-12-01 392.90 393.80 390.95 390.95 0.2M
2023-11-30 389.60 392.00 389.00 390.80 0.1M
2023-11-29 388.10 389.40 384.20 387.50 0.0M
2023-11-28 392.40 392.40 386.80 389.55 0.1M
2023-11-27 390.80 392.80 387.10 390.70 0.0M
2023-11-24 392.30 392.30 388.80 389.85 0.0M
2023-11-23 386.60 389.30 386.00 388.20 0.1M
2023-11-22 389.00 390.10 386.10 387.55 0.1M
2023-11-21 380.50 387.20 379.90 385.30 0.1M
2023-11-20 378.60 381.70 378.40 380.50 0.3M
2023-11-17 374.50 378.20 374.40 377.30 0.4M
2023-11-16 371.40 373.50 369.40 372.60 0.0M
2023-11-15 371.20 374.80 366.40 370.80 0.3M
2023-11-14 375.70 377.50 367.80 373.20 0.2M
2023-11-13 373.00 373.80 371.20 371.80 0.2M
2023-11-10 371.40 374.30 368.90 371.00 0.5M
2023-11-09 373.30 373.60 368.70 371.50 0.1M
2023-11-08 373.70 377.80 364.60 375.05 0.1M
2023-11-07 373.90 376.00 370.70 370.70 0.2M
2023-11-06 374.30 374.70 369.10 373.35 0.1M
2023-11-03 379.30 381.90 369.30 375.05 0.1M
2023-11-02 386.90 394.10 381.00 383.90 0.2M
2023-11-01 380.00 386.40 380.00 385.15 0.0M
2023-10-31 380.10 380.70 376.80 378.15 0.1M
2023-10-30 376.60 381.90 376.60 380.25 0.0M
2023-10-27 379.20 381.30 374.40 376.20 0.0M
2023-10-26 379.80 381.00 376.00 377.90 0.1M
2023-10-25 375.10 381.90 373.90 380.60 0.2M
2023-10-24 374.30 375.70 370.40 375.10 0.1M
2023-10-23 367.80 372.50 364.50 371.70 0.0M
2023-10-20 375.50 375.80 369.70 369.70 0.1M
2023-10-19 375.70 380.00 371.70 377.45 0.0M
2023-10-18 377.90 381.60 376.80 377.45 0.2M
2023-10-17 376.60 378.00 374.80 376.30 0.2M
2023-10-16 379.90 382.80 375.90 376.15 0.0M
2023-10-13 382.60 383.60 377.60 378.60 0.0M
2023-10-12 379.90 383.90 379.80 381.30 0.0M
2023-10-11 376.70 379.70 375.90 379.40 0.1M
2023-10-10 371.20 377.60 371.20 376.85 0.1M
2023-10-09 368.40 378.20 368.40 373.25 0.1M
2023-10-06 367.70 376.30 367.70 375.10 0.0M
2023-10-05 369.00 370.80 366.30 370.30 0.0M
2023-10-04 367.20 371.70 367.00 368.50 0.1M
2023-10-03 367.30 371.00 366.90 368.50 0.1M
2023-10-02 369.00 372.60 365.90 367.10 0.5M
2023-09-29 373.90 373.90 362.30 369.90 0.1M
2023-09-28 371.90 375.30 371.50 373.55 0.1M
2023-09-27 376.20 376.30 370.90 370.90 0.0M
2023-09-26 374.90 377.40 374.40 375.40 0.1M
2023-09-25 374.10 377.10 372.50 373.05 0.2M
2023-09-22 377.20 377.90 374.70 376.95 0.3M
2023-09-21 375.50 380.30 375.50 378.95 0.5M
2023-09-20 378.40 378.40 373.60 376.15 0.2M
2023-09-19 376.90 379.30 376.10 378.20 0.4M
2023-09-18 374.50 380.10 374.50 376.15 0.4M
2023-09-15 379.10 380.70 376.40 376.95 0.2M
2023-09-14 372.20 377.20 372.20 375.70 0.3M
2023-09-13 373.80 374.00 370.50 372.95 0.1M
2023-09-12 370.60 373.10 370.50 372.90 0.1M
2023-09-11 364.90 370.80 364.90 369.75 0.1M
2023-09-08 362.00 363.50 359.80 363.00 0.2M
2023-09-07 357.10 362.60 357.10 360.75 0.0M
2023-09-06 355.40 358.10 352.30 356.90 0.2M
2023-09-05 353.00 360.10 351.50 358.70 0.1M
2023-09-04 358.80 358.90 354.20 355.20 0.0M
2023-09-01 357.70 360.90 356.80 356.90 0.1M
2023-08-31 358.70 360.90 358.20 359.30 0.1M
2023-08-30 359.60 362.20 357.20 358.65 0.0M
2023-08-29 357.30 359.60 356.60 357.95 0.1M
2023-08-25 356.10 358.00 354.00 354.95 0.1M
2023-08-24 356.20 358.00 354.60 355.20 0.0M
2023-08-23 355.10 356.90 352.90 353.30 0.0M
2023-08-22 356.60 359.20 352.80 354.05 0.0M
2023-08-21 354.90 358.70 354.50 354.50 0.2M
2023-08-18 357.10 357.50 352.40 356.30 0.1M
2023-08-17 353.40 359.60 353.40 358.50 0.1M
2023-08-16 348.60 353.60 348.40 353.20 0.2M
2023-08-15 350.20 350.20 346.50 348.80 0.1M
2023-08-14 346.90 350.90 346.50 350.40 0.0M
2023-08-11 351.70 352.20 346.40 347.00 0.1M
2023-08-10 347.20 355.90 346.60 353.40 0.2M
2023-08-09 344.40 346.60 341.40 344.95 0.0M
2023-08-08 341.90 344.30 339.50 342.60 0.0M
2023-08-07 340.80 343.00 339.30 341.60 0.1M
2023-08-04 338.40 341.70 337.60 340.80 0.0M
2023-08-03 338.00 339.60 336.20 337.05 0.0M
2023-08-02 340.00 341.70 335.60 339.40 0.2M
2023-08-01 342.70 344.80 341.50 344.50 0.1M
2023-07-31 347.50 347.60 342.80 342.95 0.1M
2023-07-28 347.30 350.20 346.34 348.40 0.1M
2023-07-27 345.20 352.20 344.20 347.00 0.1M
2023-07-26 341.60 343.40 337.80 342.80 0.0M
2023-07-25 341.00 342.00 338.90 340.25 0.1M
2023-07-24 339.90 341.10 338.60 340.20 0.0M
2023-07-21 340.20 342.30 339.30 341.35 0.0M
2023-07-20 332.40 340.30 332.10 338.30 0.2M
2023-07-19 338.40 338.80 328.60 333.30 0.2M
2023-07-18 336.30 336.90 334.00 335.35 0.2M
2023-07-17 331.40 336.80 331.30 336.10 0.1M
2023-07-14 334.80 335.60 332.00 332.10 0.0M
2023-07-13 331.80 335.50 331.40 334.60 0.0M
2023-07-12 330.10 332.90 329.70 332.40 0.3M
2023-07-11 327.40 329.90 326.80 328.50 0.0M
2023-07-10 328.20 330.00 325.70 326.65 0.1M
2023-07-07 326.80 329.30 325.20 329.05 0.1M
2023-07-06 334.10 334.10 326.30 327.35 0.3M
2023-07-05 338.20 338.80 334.10 334.95 0.1M
2023-07-04 342.90 344.80 337.70 339.30 0.0M
2023-07-03 343.80 346.10 341.70 342.80 0.0M
2023-06-30 341.40 346.00 337.77 343.60 0.1M
2023-06-29 337.70 339.20 337.00 338.25 0.0M
2023-06-28 338.40 339.60 336.60 337.00 0.0M
2023-06-27 332.10 337.00 332.10 336.35 0.1M
2023-06-26 332.20 332.20 328.40 330.80 0.1M
2023-06-23 330.50 331.40 326.90 331.35 0.1M
2023-06-22 326.80 332.60 326.80 330.75 0.4M
2023-06-21 330.00 332.40 328.50 328.70 0.1M
2023-06-20 328.10 331.70 327.60 329.95 0.0M
2023-06-19 329.70 331.90 327.75 327.75 0.0M
2023-06-16 328.70 329.70 327.50 328.90 0.5M
2023-06-15 325.90 328.30 323.00 326.90 0.2M
2023-06-14 325.90 328.30 325.60 327.40 0.7M
2023-06-13 325.40 326.70 322.50 326.10 0.1M
2023-06-12 325.40 328.00 323.90 325.95 0.1M
2023-06-09 329.30 329.30 321.50 324.65 0.1M
2023-06-08 331.00 332.10 327.40 328.60 0.4M
2023-06-07 337.00 338.30 328.10 329.40 0.0M
2023-06-06 338.40 338.60 335.50 336.70 0.2M
2023-06-05 344.10 346.90 337.40 338.70 0.6M
2023-06-02 340.70 342.25 337.60 342.25 0.2M
2023-06-01 334.20 339.20 333.00 338.55 0.1M
2023-05-31 332.60 341.20 332.60 334.30 0.6M
2023-05-30 335.30 337.50 333.70 334.55 0.2M
2023-05-26 334.10 334.80 328.40 333.50 0.3M
2023-05-25 329.90 333.00 328.90 331.40 0.1M
2023-05-24 334.70 335.80 328.80 329.90 0.4M
2023-05-23 334.20 339.80 334.00 338.25 0.5M
2023-05-22 338.40 340.20 332.50 332.70 0.1M
2023-05-19 332.90 340.90 332.90 339.90 0.3M
2023-05-18 329.80 334.60 329.19 330.70 0.1M
2023-05-17 321.50 329.50 319.10 328.35 0.1M
2023-05-16 323.10 325.60 321.30 321.90 0.5M
2023-05-15 327.90 329.50 325.10 326.70 0.0M
2023-05-12 326.70 328.60 326.30 327.60 0.1M
2023-05-11 328.30 329.10 320.80 323.70 0.1M
2023-05-10 335.60 335.70 325.50 326.15 0.2M
2023-05-09 329.90 335.80 329.90 334.95 0.1M
2023-05-05 338.30 338.30 333.70 337.00 0.1M
2023-05-04 340.40 340.40 334.00 335.70 0.0M
2023-05-03 335.80 341.10 335.80 339.50 0.0M
2023-05-02 342.40 342.70 334.40 334.95 0.1M
2023-04-28 337.70 340.40 335.70 339.40 0.0M
2023-04-27 336.30 337.80 334.00 336.70 0.5M
2023-04-26 335.90 337.10 332.70 334.75 0.5M
2023-04-25 336.50 338.10 332.20 337.80 0.2M
2023-04-24 334.30 339.60 334.10 339.55 0.2M
2023-04-21 335.10 338.40 332.80 334.50 0.0M
2023-04-20 332.40 336.10 331.80 335.55 0.1M
2023-04-19 330.00 334.10 329.70 331.50 0.1M
2023-04-18 325.70 328.60 325.70 328.50 0.0M
2023-04-17 334.20 334.20 324.20 325.60 0.5M
2023-04-14 334.20 335.80 330.50 333.90 0.1M
2023-04-13 332.50 335.20 331.50 333.25 0.0M
2023-04-12 328.10 332.20 328.10 332.05 0.1M
2023-04-11 329.60 330.00 327.30 327.70 0.0M
2023-04-06 324.20 330.20 323.40 329.80 0.2M
2023-04-05 322.30 325.10 321.50 324.30 0.0M
2023-04-04 321.00 325.10 321.00 323.10 0.1M
2023-04-03 322.40 323.40 317.84 318.20 0.0M
2023-03-31 322.70 324.00 320.70 324.00 0.0M
2023-03-30 323.70 325.50 321.90 321.90 0.0M
2023-03-29 320.00 322.30 318.50 321.30 0.0M
2023-03-28 319.30 320.30 315.50 318.40 0.1M
2023-03-27 318.00 318.50 314.30 316.90 0.0M
2023-03-24 315.10 315.70 307.90 313.30 0.1M
2023-03-23 317.40 318.00 314.20 315.80 0.0M
2023-03-22 316.90 320.80 316.20 318.05 0.1M
2023-03-21 314.10 320.10 314.00 317.90 0.2M
2023-03-20 297.70 311.90 229.50 311.00 0.7M
2023-03-17 308.80 312.80 301.40 302.55 0.2M
2023-03-16 310.40 310.80 302.80 310.80 0.1M
2023-03-15 314.90 316.60 302.80 311.85 0.1M
2023-03-14 313.60 317.20 308.80 315.35 0.4M
2023-03-13 326.50 326.70 314.10 315.40 0.2M
2023-03-10 326.50 328.60 324.40 326.30 0.0M
2023-03-09 328.40 331.30 328.00 328.70 0.1M
2023-03-08 329.70 330.80 328.30 329.30 0.0M
2023-03-07 331.40 332.10 327.60 331.70 0.1M
2023-03-06 328.00 331.70 327.70 330.20 0.1M
2023-03-03 328.40 328.80 326.50 328.10 0.2M
2023-03-02 328.50 328.50 324.60 327.55 0.0M
2023-03-01 326.90 330.00 324.50 327.40 0.1M
2023-02-28 320.80 327.50 320.20 325.90 0.3M
2023-02-27 321.30 325.20 320.90 321.00 0.3M
2023-02-24 319.80 323.10 319.80 320.50 0.4M
2023-02-23 312.70 320.10 304.30 318.40 0.3M
2023-02-22 325.90 326.30 321.60 323.10 0.1M
2023-02-21 330.30 331.80 325.70 326.40 0.3M
2023-02-20 331.00 332.80 329.70 329.80 0.4M
2023-02-17 328.70 329.90 325.60 328.60 0.1M
2023-02-16 327.40 329.60 325.40 328.15 0.5M
2023-02-15 324.10 327.30 323.70 326.70 0.0M
2023-02-14 327.90 328.30 325.20 326.55 0.0M
2023-02-13 323.90 327.90 323.90 326.65 0.1M
2023-02-10 326.50 327.10 322.90 323.45 0.0M
2023-02-09 328.70 331.40 326.70 328.10 0.0M
2023-02-08 328.80 330.40 327.20 328.95 0.0M
2023-02-07 324.80 327.10 324.20 326.25 0.0M
2023-02-06 322.40 324.90 320.70 324.30 0.0M
2023-02-03 325.20 325.20 319.50 321.70 0.1M
2023-02-02 326.50 328.40 323.96 325.45 0.1M
2023-02-01 324.20 327.80 321.40 327.10 0.3M
2023-01-31 331.70 332.60 329.20 330.90 0.2M
2023-01-30 331.20 332.50 329.40 332.05 0.0M
2023-01-27 332.80 335.80 330.80 331.30 0.1M
2023-01-26 334.80 334.80 331.80 331.80 0.2M
2023-01-25 332.90 333.50 330.20 331.50 0.5M
2023-01-24 327.60 331.60 327.00 331.60 0.1M
2023-01-23 332.00 332.60 326.00 326.45 0.1M
2023-01-20 328.70 331.00 327.30 330.30 0.2M
2023-01-19 326.70 328.80 324.40 327.00 0.3M
2023-01-18 325.40 329.50 325.40 327.15 0.5M
2023-01-17 323.40 326.20 322.90 324.00 0.1M
2023-01-16 323.80 324.60 321.20 323.65 0.2M
2023-01-13 323.80 325.80 321.20 323.50 0.2M
2023-01-12 322.40 324.40 320.70 322.75 0.1M
2023-01-11 321.80 321.90 316.80 318.85 0.1M
2023-01-10 322.80 324.30 320.90 321.35 0.1M
2023-01-09 324.30 327.40 323.40 325.45 0.0M
2023-01-06 321.50 324.00 320.70 323.00 0.2M
2023-01-05 320.10 321.60 317.70 319.85 0.2M
2023-01-04 308.50 322.20 308.50 320.10 0.4M
2023-01-03 303.50 308.90 303.50 307.10 0.1M