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 | -16.1 | -3.12864360668 | 514.6 | 525.79999 | 491.5 | 19415 | 508.17689127 | DE |
| 4 | 13 | 2.67765190525 | 485.5 | 525.79999 | 12.9049 | 18472 | 505.62130132 | DE |
| 12 | 5.4 | 1.09511255323 | 493.1 | 525.79999 | 12.9049 | 17596 | 489.53734147 | DE |
| 26 | 35.2 | 7.59766889704 | 463.3 | 525.79999 | 12.9049 | 14912 | 477.3252686 | DE |
| 52 | 115.9 | 30.2927339258 | 382.6 | 525.79999 | 12.9049 | 15684 | 450.28538709 | DE |
| 156 | 243.5 | 95.4901960784 | 255 | 525.79999 | 12.9049 | 212247 | 279.97968813 | DE |
| 260 | 231.6 | 86.7740726864 | 266.9 | 525.79999 | 12.9049 | 323116 | 247.8111284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 497.7 | 0.7 | 0.14 | 497.1 | 499.6 | 494.3 | 10839 |
| 1734730020 | 497 | -5 | -1.00 | 500.2 | 501.2 | 491.5 | 20479 |
| 1734643620 | 502 | -1 | -0.20 | 499.8 | 504.2 | 498.5 | 14132 |
| 1734557220 | 503 | -11.6 | -2.25 | 514.79999 | 516.6 | 502.8 | 21046 |
| 1734470820 | 514.6 | -6.2 | -1.19 | 520.4 | 523.79999 | 513.2 | 15754 |
| 1734384420 | 520.79999 | 4.4 | 0.85 | 514.6 | 525.79999 | 514.6 | 25663 |
| 1734125220 | 516.4 | 26.3 | 5.37 | 495.9 | 519.6 | 495.9 | 49095 |
| 1734038820 | 490.1 | -11.1 | -2.21 | 501.2 | 501.4 | 488.3 | 20079 |
| 1733952420 | 501.2 | 1 | 0.20 | 500.6 | 505.6 | 496 | 11290 |
| 1733866020 | 500.2 | -2.2 | -0.44 | 502.2 | 503.2 | 498.7 | 11426 |
| 1733779620 | 502.4 | -6.8 | -1.34 | 508.6 | 512 | 501 | 16677 |
| 1733520420 | 509.2 | -4.8 | -0.93 | 510 | 514 | 508.6 | 16551 |
| 1733434020 | 514 | 5 | 0.98 | 509.6 | 516.4 | 509 | 24612 |
| 1733347620 | 509 | 2 | 0.39 | 506.6 | 511.6 | 506 | 18295 |
| 1733261220 | 507 | -0.6 | -0.12 | 507.4 | 511.6 | 12.9049 | 17147 |
| 1733174820 | 507.6 | 13.5 | 2.73 | 493.9 | 510.2 | 492.2 | 34361 |
| 1732915620 | 494.1 | 2.9 | 0.59 | 490.4 | 494.8 | 489.2 | 9890 |
| 1732829220 | 491.2 | 2.1 | 0.43 | 489.7 | 493.8 | 489.2 | 11231 |
| 1732742820 | 489.1 | -4.2 | -0.85 | 493.1 | 494.8 | 485.6 | 7761 |
| 1732656420 | 493.3 | 1.5 | 0.31 | 487.3 | 494.8 | 487.1 | 10869 |
| 1732570020 | 491.8 | 5.8 | 1.19 | 485.5 | 491.9 | 485 | 13144 |
| 1732310820 | 486 | 0.8 | 0.16 | 484.9 | 487.8 | 479.9 | 9866 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
