Muenchener Rueckversicherungs Gesellschaft AG (MUV2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.3 | 3.24771810656 | 471.1 | 486.4 | 468.7 | 15022 | 477.0052483 | DE |
| 4 | 14.2 | 3.00720033884 | 472.2 | 486.4 | 460.9 | 15860 | 473.45505112 | DE |
| 12 | -0.5 | -0.102690490861 | 486.9 | 511.8 | 457.8 | 15273 | 482.63441966 | DE |
| 26 | 25.4 | 5.50976138829 | 461 | 511.8 | 415.1 | 13683 | 469.09053887 | DE |
| 52 | 99.5 | 25.7172395968 | 386.9 | 511.8 | 373.8 | 15587 | 438.64471667 | DE |
| 156 | 238.25 | 96.0104775337 | 248.15 | 511.8 | 205.15 | 222825 | 277.79920296 | DE |
| 260 | 230.1 | 89.7776043699 | 256.3 | 511.8 | 141.1 | 331397 | 247.89719427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 485.2 | 9 | 1.89 | 476.9 | 485.4 | 474.5 | 21497 |
| 1732138020 | 476.2 | 1.5 | 0.32 | 475.2 | 477.8 | 473 | 8555 |
| 1732051620 | 474.7 | 1.7 | 0.36 | 473.9 | 476.2 | 468.7 | 14140 |
| 1731965220 | 473 | 0.8 | 0.17 | 473.2 | 474.9 | 470.2 | 14864 |
| 1731705960 | 472.2 | 0.3 | 0.06 | 471.1 | 475.3 | 469.4 | 16054 |
| 1731619560 | 471.9 | 4.4 | 0.94 | 467.1 | 473.3 | 460.9 | 15090 |
| 1731533160 | 467.5 | -0.5 | -0.11 | 467.1 | 470.3 | 464.2 | 16075 |
| 1731446820 | 468 | -10.6 | -2.21 | 476.6 | 477.3 | 467 | 20311 |
| 1731360420 | 478.6 | 8.1 | 1.72 | 472.1 | 482.2 | 472.1 | 20142 |
| 1731101220 | 470.5 | -2 | -0.42 | 472 | 475 | 468.7 | 9878 |
| 1731014760 | 472.5 | -1.8 | -0.38 | 473.1 | 480.5 | 463.7 | 32565 |
| 1730928360 | 474.3 | -1.2 | -0.25 | 475.3 | 485.5 | 468.7 | 18624 |
| 1730841960 | 475.5 | 6 | 1.28 | 470.6 | 477 | 468.5 | 11875 |
| 1730755560 | 469.5 | -2.2 | -0.47 | 474 | 474.9 | 467.3 | 13953 |
| 1730496360 | 471.7 | 1 | 0.21 | 469 | 474.1 | 469 | 6988 |
| 1730409960 | 470.7 | -4.2 | -0.88 | 472.1 | 473.2 | 466 | 11440 |
| 1730323560 | 474.9 | -0.5 | -0.11 | 475.6 | 476.8 | 471 | 9330 |
| 1730237160 | 475.4 | -2 | -0.42 | 478.1 | 480.6 | 474.2 | 12356 |
| 1730150760 | 477.4 | 9.9 | 2.12 | 470.1 | 477.5 | 470.1 | 20232 |
| 1729888020 | 467.5 | -8.2 | -1.72 | 472.2 | 473.7 | 466.1 | 23238 |
| 1729801560 | 475.7 | 3.2 | 0.68 | 472.9 | 477.8 | 472.6 | 13322 |
| 1729715160 | 472.5 | -7 | -1.46 | 477.3 | 478.9 | 472.1 | 17608 |
| 1729628760 | 479.5 | -12.7 | -2.58 | 491.9 | 492 | 471.5 | 41737 |
| 1729542360 | 492.2 | -13 | -2.57 | 499.4 | 501 | 489.6 | 20580 |
| 1729283160 | 505.2 | 1 | 0.20 | 504.8 | 505.2 | 501.4 | 9710 |
| 1729196760 | 504.2 | -2.8 | -0.55 | 506 | 510.6 | 503.4 | 12259 |
| 1729110360 | 507 | -2 | -0.39 | 509.4 | 511.4 | 501.2 | 13917 |
| 1729023960 | 509 | 5 | 0.99 | 504.6 | 511.8 | 504 | 19649 |
| 1728937620 | 504 | 4.5 | 0.90 | 499.4 | 504.8 | 498.5 | 20631 |
| 1728678360 | 499.5 | 4.7 | 0.95 | 493.9 | 499.9 | 491.7 | 13629 |
| 1728591960 | 494.8 | 14.8 | 3.08 | 478.9 | 500.8 | 478.9 | 38382 |
| 1728505560 | 480 | 5.3 | 1.12 | 472.4 | 480.5 | 468.3 | 14985 |
| 1728419160 | 474.7 | 7.2 | 1.54 | 463.5 | 474.9 | 457.8 | 25330 |
| 1728332760 | 467.5 | -14 | -2.91 | 481 | 481.2 | 463.7 | 32518 |
| 1728073560 | 481.5 | 4.2 | 0.88 | 478.9 | 481.5 | 474.6 | 9009 |
| 1727987220 | 477.3 | -1.4 | -0.29 | 476.8 | 481.5 | 475.4 | 6229 |
| 1727900820 | 478.7 | -6.6 | -1.36 | 485.3 | 488.7 | 476.9 | 13928 |
| 1727814420 | 485.3 | -9.6 | -1.94 | 490 | 491.9 | 483.2 | 21648 |
| 1727728020 | 494.9 | 1.7 | 0.34 | 493.1 | 498.8 | 492.9 | 14151 |
| 1727468760 | 493.2 | 0.3 | 0.06 | 494.2 | 495.3 | 485.6 | 12724 |
| 1727382360 | 492.9 | 0.6 | 0.12 | 495.3 | 495.9 | 490.1 | 10834 |
| 1727295960 | 492.3 | -0.6 | -0.12 | 491.1 | 495.3 | 490.1 | 7394 |
| 1727209560 | 492.9 | 3.4 | 0.69 | 490.5 | 493.9 | 484.9 | 9948 |
| 1727123160 | 489.5 | 2 | 0.41 | 489.8 | 490.4 | 485.6 | 8709 |
| 1726864020 | 487.5 | 0.3 | 0.06 | 487.9 | 493.2 | 486 | 11920 |
| 1726777560 | 487.2 | 5 | 1.04 | 484 | 491.7 | 480.9 | 11898 |
| 1726691220 | 482.2 | 4.1 | 0.86 | 481.9 | 485.3 | 480.2 | 6905 |
| 1726604760 | 478.1 | -8.5 | -1.75 | 487.7 | 487.9 | 476.7 | 9512 |
| 1726518420 | 486.6 | 1.1 | 0.23 | 484.3 | 486.6 | 481.6 | 11453 |
| 1726259160 | 485.5 | 1.4 | 0.29 | 484.1 | 485.9 | 482.3 | 7275 |
| 1726172760 | 484.1 | 3.6 | 0.75 | 482 | 485.2 | 479.4 | 10108 |
| 1726086360 | 480.5 | -3.6 | -0.74 | 482.5 | 484 | 477.5 | 10337 |
| 1725999960 | 484.1 | 1.7 | 0.35 | 480.3 | 485.2 | 479 | 10034 |
| 1725913620 | 482.4 | 6.8 | 1.43 | 479.8 | 484.2 | 476.3 | 13039 |
| 1725654360 | 475.6 | -18.5 | -3.74 | 493 | 494.1 | 458.4 | 17878 |
| 1725567960 | 494.1 | 2.1 | 0.43 | 492.1 | 497.9 | 490.8 | 9632 |
| 1725481560 | 492 | -1.9 | -0.38 | 490.9 | 496.4 | 489.1 | 13980 |
| 1725395160 | 493.9 | -2.1 | -0.42 | 495.2 | 498.7 | 492.3 | 18711 |
| 1725308760 | 496 | 6 | 1.22 | 489 | 496.2 | 488.4 | 15340 |
| 1725049560 | 490 | 2.6 | 0.53 | 486.9 | 490.9 | 486.7 | 12297 |
| 1724963160 | 487.4 | -2.4 | -0.49 | 489.8 | 491.6 | 486.5 | 14747 |
| 1724876760 | 489.8 | 8.5 | 1.77 | 481.9 | 491.6 | 481.3 | 15047 |
| 1724790420 | 481.3 | 6.4 | 1.35 | 474.3 | 482.3 | 474.2 | 13431 |
| 1724704020 | 474.9 | -0.3 | -0.06 | 474.9 | 475.8 | 472.8 | 10003 |
| 1724444820 | 475.2 | 4.7 | 1.00 | 469.3 | 476.2 | 469.3 | 18268 |
| 1724358420 | 470.5 | 5.4 | 1.16 | 465 | 470.8 | 464.8 | 11390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
