Comparing Back to the side-by-side chart ↗
Münchener Rück AG (MUV2.DE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +8.4% vs the 50-day and +12% vs the 200-day average, 0.4% below the 52-week high and +29.6% off the 52-week low; a golden cross printed 49 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Münchener Rück AG trades 8.4% above its 50-day and 12.0% above its 200-day moving average. (as of 2026-10-30)
Münchener Rück, known as Munich Re, is a reinsurer based in Munich that also owns the primary insurer ERGO. It underwrites life and health reinsurance, property and casualty reinsurance, specialty lines such as cyber and aviation, and sells health and property insurance to retail customers through ERGO in Germany and abroad.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MUV2.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 563.20 | 569.20 | 562.60 | 567.00 | +1.91% | 261,193 |
| 2026-10-29 | 554.00 | 562.00 | 554.00 | 556.40 | +0.29% | 188,917 |
| 2026-10-28 | 554.20 | 556.40 | 547.60 | 554.80 | +0.18% | 174,593 |
| 2026-10-27 | 555.20 | 558.20 | 553.00 | 553.80 | -0.65% | 154,613 |
| 2026-10-26 | 556.40 | 561.00 | 551.20 | 557.40 | +0.14% | 192,794 |
| 2026-10-23 | 558.80 | 559.40 | 550.20 | 556.60 | +0.00% | 287,384 |
| 2026-10-22 | 552.40 | 559.20 | 551.80 | 556.60 | +0.91% | 221,743 |
| 2026-10-21 | 545.60 | 551.80 | 544.00 | 551.60 | +0.91% | 198,208 |
| 2026-10-20 | 547.20 | 549.20 | 537.80 | 546.60 | +0.70% | 248,182 |
| 2026-10-19 | 545.00 | 547.80 | 541.20 | 542.80 | -0.80% | 241,882 |
| 2026-10-16 | 544.40 | 547.80 | 539.60 | 547.20 | +0.44% | 234,829 |
| 2026-10-15 | 538.40 | 549.40 | 538.00 | 544.80 | +2.14% | 382,403 |
| 2026-10-14 | 530.60 | 533.40 | 522.80 | 533.40 | +0.76% | 281,023 |
| 2026-10-13 | 528.40 | 531.80 | 527.40 | 529.40 | +0.46% | 172,087 |
| 2026-10-12 | 526.00 | 529.40 | 524.00 | 527.00 | +0.61% | 152,428 |
| 2026-10-09 | 523.80 | 527.00 | 520.80 | 523.80 | +0.92% | 210,989 |
| 2026-10-08 | 517.00 | 521.80 | 516.20 | 519.00 | +0.46% | 190,973 |
| 2026-10-07 | 511.80 | 517.60 | 510.80 | 516.60 | +0.90% | 213,466 |
| 2026-10-06 | 513.20 | 514.00 | 507.60 | 512.00 | +0.31% | 217,497 |
| 2026-10-05 | 510.00 | 512.60 | 506.00 | 510.40 | +0.35% | 158,171 |
| 2026-10-02 | 497.90 | 511.20 | 496.20 | 508.60 | +1.96% | 284,588 |
| 2026-10-01 | 496.20 | 500.60 | 492.20 | 498.80 | -0.72% | 284,813 |
| 2026-09-30 | 509.00 | 511.60 | 501.80 | 502.40 | -1.02% | 290,916 |
| 2026-09-29 | 511.60 | 512.80 | 506.20 | 507.60 | -1.25% | 200,146 |
| 2026-09-28 | 513.40 | 515.80 | 511.60 | 514.00 | +0.71% | 200,161 |
| 2026-09-25 | 512.40 | 516.20 | 508.00 | 510.40 | -0.43% | 248,277 |
| 2026-09-24 | 501.00 | 514.40 | 498.60 | 512.60 | +1.99% | 274,955 |
| 2026-09-23 | 503.80 | 508.80 | 500.40 | 502.60 | +0.16% | 234,013 |
| 2026-09-22 | 508.40 | 508.80 | 501.80 | 501.80 | -1.38% | 307,126 |
| 2026-09-21 | 506.00 | 510.60 | 502.40 | 508.80 | +0.59% | 293,386 |
| 2026-09-18 | 507.60 | 508.80 | 502.80 | 505.80 | -0.94% | 875,868 |
| 2026-09-17 | 512.80 | 516.80 | 510.20 | 510.60 | -0.20% | 386,758 |
| 2026-09-16 | 512.00 | 514.20 | 509.60 | 511.60 | -0.23% | 314,865 |
| 2026-09-15 | 509.40 | 515.20 | 507.40 | 512.80 | +0.43% | 392,232 |
| 2026-09-14 | 504.40 | 511.80 | 504.00 | 510.60 | +1.43% | 277,582 |
| 2026-09-11 | 502.80 | 508.00 | 501.40 | 503.40 | +1.08% | 307,740 |
| 2026-09-10 | 497.00 | 505.40 | 496.80 | 498.00 | +0.40% | 352,162 |
| 2026-09-09 | 497.70 | 501.00 | 490.80 | 496.00 | -1.27% | 367,717 |
| 2026-09-08 | 511.00 | 514.00 | 499.10 | 502.40 | -2.07% | 378,823 |
| 2026-09-07 | 525.60 | 526.40 | 511.80 | 513.00 | -2.77% | 331,399 |
| 2026-09-04 | 525.20 | 530.00 | 524.00 | 527.60 | -0.08% | 272,189 |
| 2026-09-03 | 524.40 | 531.80 | 523.40 | 528.00 | +0.92% | 258,810 |
| 2026-09-02 | 525.60 | 527.80 | 519.80 | 523.20 | -0.27% | 258,815 |
| 2026-09-01 | 520.80 | 527.20 | 519.60 | 524.60 | +1.12% | 325,855 |
| 2026-08-31 | 518.60 | 521.20 | 516.80 | 518.80 | +0.15% | 417,758 |
| 2026-08-28 | 518.20 | 520.20 | 512.80 | 518.00 | +0.70% | 233,200 |
| 2026-08-27 | 514.40 | 517.20 | 511.40 | 514.40 | -0.27% | 195,250 |
| 2026-08-26 | 518.40 | 519.60 | 515.00 | 515.80 | -0.27% | 170,053 |
| 2026-08-25 | 518.20 | 520.40 | 515.60 | 517.20 | -0.27% | 129,660 |
| 2026-08-24 | 518.80 | 519.80 | 512.40 | 518.60 | +0.43% | 119,984 |
| 2026-08-21 | 515.00 | 518.40 | 512.60 | 516.40 | +0.62% | 186,946 |
| 2026-08-20 | 515.00 | 515.00 | 507.80 | 513.20 | -0.27% | 200,654 |
| 2026-08-19 | 522.00 | 523.40 | 512.20 | 514.60 | -1.72% | 277,975 |
| 2026-08-18 | 519.00 | 524.60 | 516.20 | 523.60 | +1.32% | 223,555 |
| 2026-08-17 | 513.60 | 520.00 | 513.20 | 516.80 | -0.19% | 162,847 |
| 2026-08-14 | 510.20 | 520.40 | 509.60 | 517.80 | +1.45% | 207,359 |
| 2026-08-13 | 514.20 | 517.60 | 508.60 | 510.40 | -0.85% | 231,597 |
| 2026-08-12 | 514.60 | 515.60 | 510.00 | 514.80 | +0.04% | 186,251 |
| 2026-08-11 | 516.00 | 517.40 | 509.40 | 514.60 | -0.50% | 222,503 |
| 2026-08-10 | 516.00 | 517.20 | 508.00 | 517.20 | +0.35% | 215,550 |
| 2026-08-07 | 500.00 | 517.20 | 495.00 | 515.40 | -1.38% | 455,537 |
| 2026-08-06 | 520.00 | 524.20 | 514.00 | 522.60 | +1.48% | 295,099 |
| 2026-08-05 | 515.00 | 520.20 | 514.20 | 515.00 | +0.04% | 518,794 |
| 2026-08-04 | 521.60 | 521.60 | 514.00 | 514.80 | -1.19% | 253,411 |
| 2026-08-03 | 519.00 | 525.60 | 518.20 | 521.00 | -0.23% | 255,234 |
| 2026-07-31 | 523.60 | 524.20 | 517.00 | 522.20 | -0.11% | 237,945 |
| 2026-07-30 | 522.80 | 528.20 | 519.80 | 522.80 | -0.27% | 261,369 |
| 2026-07-29 | 526.80 | 526.80 | 516.40 | 524.20 | -0.53% | 226,446 |
| 2026-07-28 | 523.80 | 527.00 | 520.80 | 527.00 | +1.31% | 278,106 |
| 2026-07-27 | 513.00 | 523.60 | 513.00 | 520.20 | +2.20% | 318,579 |
| 2026-07-24 | 509.60 | 510.80 | 500.60 | 509.00 | +0.55% | 448,070 |
| 2026-07-23 | 501.80 | 506.80 | 493.70 | 506.20 | +0.48% | 284,106 |
| 2026-07-22 | 505.40 | 509.80 | 501.20 | 503.80 | +0.28% | 228,001 |
| 2026-07-21 | 516.00 | 517.80 | 500.00 | 502.40 | -2.75% | 296,371 |
| 2026-07-20 | 513.40 | 521.00 | 510.80 | 516.60 | +0.19% | 203,955 |
| 2026-07-17 | 513.40 | 519.40 | 513.00 | 515.60 | +0.66% | 309,874 |
| 2026-07-16 | 508.00 | 512.20 | 505.00 | 512.20 | +0.79% | 144,723 |
| 2026-07-15 | 508.60 | 511.40 | 504.40 | 508.20 | -0.74% | 189,121 |
| 2026-07-14 | 509.80 | 513.00 | 506.20 | 512.00 | +0.39% | 218,748 |
| 2026-07-13 | 506.40 | 513.40 | 505.20 | 510.00 | +1.27% | 169,102 |
| 2026-07-10 | 502.00 | 506.40 | 498.60 | 503.60 | +0.76% | 173,558 |
| 2026-07-09 | 503.60 | 505.60 | 498.70 | 499.80 | -1.19% | 225,771 |
| 2026-07-08 | 504.20 | 507.20 | 497.30 | 505.80 | -0.43% | 274,891 |
| 2026-07-07 | 500.40 | 511.20 | 499.40 | 508.00 | +2.44% | 239,125 |
| 2026-07-06 | 499.10 | 502.40 | 495.00 | 495.90 | -0.10% | 153,481 |
| 2026-07-03 | 499.90 | 500.40 | 492.40 | 496.40 | -0.46% | 208,976 |
| 2026-07-02 | 494.40 | 502.00 | 493.00 | 498.70 | +1.63% | 345,065 |
| 2026-07-01 | 488.20 | 491.60 | 483.70 | 490.70 | +0.45% | 196,893 |
| 2026-06-30 | 485.30 | 489.60 | 484.00 | 488.50 | +0.66% | 270,538 |
| 2026-06-29 | 477.70 | 485.50 | 475.10 | 485.30 | +1.59% | 204,869 |
| 2026-06-26 | 475.70 | 478.40 | 472.00 | 477.70 | -0.58% | 247,581 |
| 2026-06-25 | 476.10 | 484.60 | 475.70 | 480.50 | +0.21% | 232,526 |
| 2026-06-24 | 470.80 | 480.10 | 470.70 | 479.50 | +0.88% | 258,039 |
| 2026-06-23 | 476.00 | 478.40 | 469.70 | 475.30 | -0.56% | 336,247 |
| 2026-06-22 | 472.00 | 478.00 | 468.20 | 478.00 | +1.49% | 391,876 |
| 2026-06-19 | 467.00 | 471.70 | 465.10 | 471.00 | +1.36% | 1,224,453 |
| 2026-06-18 | 465.30 | 467.60 | 461.70 | 464.70 | +0.02% | 370,421 |
| 2026-06-17 | 467.20 | 467.30 | 458.70 | 464.60 | -0.90% | 420,668 |
| 2026-06-16 | 465.80 | 469.30 | 461.60 | 468.80 | +1.32% | 226,451 |
| 2026-06-15 | 461.00 | 464.40 | 459.40 | 462.70 | +0.83% | 252,041 |
| 2026-06-12 | 461.70 | 464.80 | 457.50 | 458.90 | -0.56% | 286,599 |
| 2026-06-11 | 461.70 | 464.70 | 457.20 | 461.50 | +0.26% | 280,789 |
| 2026-06-10 | 458.80 | 461.10 | 453.90 | 460.30 | +0.90% | 281,548 |
| 2026-06-09 | 449.00 | 457.30 | 448.60 | 456.20 | +1.63% | 322,985 |
| 2026-06-08 | 450.60 | 451.50 | 446.00 | 448.90 | +0.18% | 295,516 |
| 2026-06-05 | 443.70 | 450.60 | 443.50 | 448.10 | +1.56% | 306,067 |
| 2026-06-04 | 439.00 | 445.00 | 438.00 | 441.20 | +0.50% | 307,730 |
| 2026-06-03 | 440.40 | 443.80 | 437.90 | 439.00 | -0.77% | 308,217 |
| 2026-06-02 | 444.80 | 446.70 | 437.40 | 442.40 | -0.56% | 361,123 |
| 2026-06-01 | 450.10 | 452.10 | 442.20 | 444.90 | -1.64% | 418,702 |
| 2026-05-29 | 458.60 | 458.80 | 450.60 | 452.30 | -0.99% | 884,288 |
| 2026-05-28 | 465.80 | 466.10 | 456.60 | 456.80 | -2.33% | 415,306 |
| 2026-05-27 | 474.70 | 474.80 | 467.10 | 467.70 | -1.14% | 370,994 |
| 2026-05-26 | 474.50 | 477.70 | 470.30 | 473.10 | -0.19% | 241,730 |
| 2026-05-25 | 471.30 | 475.80 | 471.10 | 474.00 | +1.07% | 211,013 |
| 2026-05-22 | 475.00 | 476.50 | 468.00 | 469.00 | -1.12% | 520,749 |
| 2026-05-21 | 484.80 | 487.30 | 474.20 | 474.30 | -2.37% | 483,985 |
| 2026-05-20 | 480.00 | 487.80 | 478.60 | 485.80 | +0.50% | 357,062 |
| 2026-05-19 | 486.20 | 488.10 | 482.40 | 483.40 | -0.08% | 447,874 |
| 2026-05-18 | 470.40 | 487.40 | 470.40 | 483.80 | +2.28% | 445,055 |
| 2026-05-15 | 469.60 | 476.40 | 468.70 | 473.00 | +1.03% | 496,187 |
| 2026-05-14 | 463.20 | 468.90 | 462.10 | 468.20 | +1.32% | 406,028 |
| 2026-05-13 | 471.90 | 475.00 | 461.10 | 462.10 | -1.45% | 525,058 |
| 2026-05-12 | 486.90 | 486.90 | 462.00 | 468.90 | -6.09% | 1,081,292 |
| 2026-05-11 | 498.80 | 505.20 | 494.40 | 499.30 | -0.54% | 435,203 |
| 2026-05-08 | 506.40 | 509.60 | 501.20 | 502.00 | -1.88% | 290,413 |
| 2026-05-07 | 520.20 | 520.20 | 510.20 | 511.60 | -2.29% | 362,538 |
| 2026-05-06 | 515.00 | 525.60 | 512.40 | 523.60 | +2.91% | 326,244 |
| 2026-05-05 | 508.00 | 512.60 | 505.20 | 508.80 | +0.08% | 230,094 |
| 2026-05-04 | 508.60 | 511.80 | 505.20 | 508.40 | -0.47% | 387,061 |
| 2026-04-30 | 506.20 | 512.20 | 503.00 | 510.80 | -3.00% | 635,661 |
| 2026-04-29 | 541.40 | 542.60 | 521.40 | 526.60 | -3.23% | 549,679 |
| 2026-04-28 | 543.00 | 547.60 | 541.20 | 544.20 | +0.63% | 261,147 |
| 2026-04-27 | 552.00 | 552.20 | 537.40 | 540.80 | -1.99% | 296,757 |
| 2026-04-24 | 551.20 | 555.80 | 548.20 | 551.80 | -1.04% | 256,667 |
| 2026-04-23 | 559.40 | 560.00 | 549.20 | 557.60 | -0.21% | 234,365 |
| 2026-04-22 | 567.20 | 572.40 | 556.00 | 558.80 | -1.62% | 331,795 |
| 2026-04-21 | 567.00 | 572.60 | 563.00 | 568.00 | +0.14% | 281,777 |
| 2026-04-20 | 561.00 | 569.60 | 561.00 | 567.20 | +0.42% | 224,015 |
| 2026-04-17 | 561.20 | 566.40 | 560.20 | 564.80 | +0.82% | 356,811 |
| 2026-04-16 | 563.00 | 564.80 | 559.80 | 560.20 | -0.50% | 217,780 |
| 2026-04-15 | 563.20 | 563.40 | 556.40 | 563.00 | +0.39% | 170,527 |
| 2026-04-14 | 555.00 | 560.80 | 552.80 | 560.80 | +1.34% | 242,027 |
| 2026-04-13 | 548.20 | 553.40 | 547.00 | 553.40 | +0.73% | 155,278 |
| 2026-04-10 | 556.40 | 559.00 | 549.40 | 549.40 | -1.01% | 248,759 |
| 2026-04-09 | 555.00 | 557.20 | 549.20 | 555.00 | +0.58% | 223,051 |
| 2026-04-08 | 560.00 | 560.00 | 542.60 | 551.80 | +0.99% | 368,331 |
| 2026-04-07 | 546.00 | 555.60 | 545.60 | 546.40 | +0.26% | 247,363 |
| 2026-04-02 | 536.60 | 547.40 | 536.60 | 545.00 | +0.85% | 246,182 |
| 2026-04-01 | 542.40 | 548.20 | 538.80 | 540.40 | +0.19% | 340,430 |
| 2026-03-31 | 536.00 | 543.00 | 536.00 | 539.40 | +0.86% | 372,575 |
| 2026-03-30 | 524.00 | 536.40 | 521.00 | 534.80 | +2.26% | 237,202 |
| 2026-03-27 | 523.20 | 526.00 | 519.40 | 523.00 | +0.38% | 213,465 |
| 2026-03-26 | 519.60 | 523.80 | 517.20 | 521.00 | -0.61% | 197,424 |
| 2026-03-25 | 526.00 | 528.20 | 521.60 | 524.20 | +0.92% | 191,134 |
| 2026-03-24 | 522.00 | 525.20 | 515.60 | 519.40 | -0.08% | 199,577 |
| 2026-03-23 | 514.60 | 530.00 | 509.60 | 519.80 | -0.19% | 409,230 |
| 2026-03-20 | 532.60 | 533.20 | 520.80 | 520.80 | -1.66% | 701,400 |
| 2026-03-19 | 535.00 | 539.40 | 527.60 | 529.60 | -1.67% | 347,953 |
| 2026-03-18 | 553.00 | 553.60 | 538.60 | 538.60 | -2.67% | 350,028 |
| 2026-03-17 | 539.40 | 553.40 | 538.80 | 553.40 | +2.48% | 280,189 |
| 2026-03-16 | 534.40 | 543.40 | 534.20 | 540.00 | +0.45% | 170,012 |
| 2026-03-13 | 533.60 | 540.20 | 530.00 | 537.60 | +0.79% | 174,811 |
| 2026-03-12 | 524.40 | 534.60 | 523.60 | 533.40 | +1.33% | 268,017 |
| 2026-03-11 | 524.20 | 530.60 | 523.80 | 526.40 | -0.64% | 204,920 |
| 2026-03-10 | 531.20 | 534.20 | 529.00 | 529.80 | +1.22% | 265,212 |
| 2026-03-09 | 529.00 | 532.60 | 519.20 | 523.40 | -0.34% | 236,728 |
| 2026-03-06 | 531.00 | 533.80 | 520.40 | 525.20 | -1.28% | 380,296 |
| 2026-03-05 | 531.00 | 535.40 | 528.20 | 532.00 | -0.49% | 392,906 |
| 2026-03-04 | 528.60 | 538.60 | 528.60 | 534.60 | +1.91% | 280,485 |
| 2026-03-03 | 547.00 | 549.40 | 523.60 | 524.60 | -4.93% | 465,427 |
| 2026-03-02 | 545.40 | 557.60 | 542.20 | 551.80 | -0.68% | 354,950 |
| 2026-02-27 | 550.00 | 559.60 | 549.00 | 555.60 | +1.28% | 484,821 |
| 2026-02-26 | 536.00 | 548.80 | 530.20 | 548.60 | -0.72% | 505,637 |
| 2026-02-25 | 551.60 | 559.80 | 548.60 | 552.60 | +0.69% | 365,823 |
| 2026-02-24 | 542.20 | 553.20 | 540.20 | 548.80 | +1.11% | 238,024 |
| 2026-02-23 | 542.00 | 548.00 | 541.00 | 542.80 | +0.15% | 198,975 |
| 2026-02-20 | 537.00 | 542.00 | 535.20 | 542.00 | +1.16% | 293,518 |
| 2026-02-19 | 532.00 | 538.20 | 531.80 | 535.80 | +0.75% | 251,705 |
| 2026-02-18 | 536.20 | 539.00 | 529.00 | 531.80 | -0.89% | 252,070 |
| 2026-02-17 | 531.00 | 539.80 | 530.60 | 536.60 | +1.09% | 202,270 |
| 2026-02-16 | 532.80 | 535.20 | 530.40 | 530.80 | +0.04% | 126,255 |
| 2026-02-13 | 541.40 | 544.20 | 530.60 | 530.60 | -2.07% | 329,733 |
| 2026-02-12 | 534.80 | 542.00 | 534.20 | 541.80 | +1.57% | 227,875 |
| 2026-02-11 | 525.40 | 536.40 | 524.40 | 533.40 | +1.21% | 312,967 |
| 2026-02-10 | 525.40 | 530.60 | 525.00 | 527.00 | -0.57% | 353,334 |
| 2026-02-09 | 531.00 | 534.80 | 529.20 | 530.00 | -0.38% | 222,719 |
| 2026-02-06 | 530.40 | 533.40 | 527.00 | 532.00 | +0.76% | 170,258 |
| 2026-02-05 | 526.60 | 529.60 | 523.20 | 528.00 | +0.27% | 285,446 |
| 2026-02-04 | 518.20 | 529.40 | 518.20 | 526.60 | +2.05% | 319,041 |
| 2026-02-03 | 519.20 | 519.40 | 513.20 | 516.00 | -0.31% | 211,579 |
| 2026-02-02 | 517.60 | 519.80 | 515.20 | 517.60 | +1.01% | 231,349 |
| 2026-01-30 | 513.60 | 517.40 | 510.40 | 512.40 | +0.39% | 297,198 |
| 2026-01-29 | 510.00 | 514.60 | 507.40 | 510.40 | +0.55% | 356,795 |
| 2026-01-28 | 508.40 | 512.20 | 504.60 | 507.60 | -0.67% | 318,955 |
| 2026-01-27 | 508.40 | 514.80 | 506.40 | 511.00 | +0.83% | 425,265 |
| 2026-01-26 | 509.00 | 510.40 | 504.20 | 506.80 | -0.16% | 306,315 |
| 2026-01-23 | 509.80 | 513.20 | 507.20 | 507.60 | -0.63% | 337,750 |
| 2026-01-22 | 513.60 | 517.40 | 509.40 | 510.80 | +0.71% | 372,707 |
| 2026-01-21 | 518.60 | 521.00 | 507.20 | 507.20 | -3.13% | 377,160 |
| 2026-01-20 | 524.20 | 527.00 | 519.00 | 523.60 | -0.08% | 385,423 |
| 2026-01-19 | 523.60 | 527.20 | 522.00 | 524.00 | -0.57% | 240,601 |
| 2026-01-16 | 522.60 | 527.00 | 520.80 | 527.00 | +0.57% | 290,998 |
| 2026-01-15 | 527.00 | 528.20 | 521.20 | 524.00 | -0.68% | 276,679 |
| 2026-01-14 | 515.00 | 527.60 | 512.80 | 527.60 | +1.62% | 379,572 |
| 2026-01-13 | 523.00 | 525.00 | 517.80 | 519.20 | -1.10% | 362,774 |
| 2026-01-12 | 524.80 | 527.20 | 523.00 | 525.00 | -0.34% | 241,215 |
| 2026-01-09 | 531.60 | 531.80 | 522.20 | 526.80 | -1.09% | 264,901 |
| 2026-01-08 | 527.40 | 532.80 | 524.80 | 532.60 | +0.87% | 238,089 |
| 2026-01-07 | 534.40 | 535.20 | 522.80 | 528.00 | -0.71% | 277,828 |
| 2026-01-06 | 542.00 | 544.20 | 531.80 | 531.80 | -1.52% | 212,756 |
| 2026-01-05 | 543.60 | 544.20 | 529.80 | 540.00 | -0.07% | 306,903 |
| 2026-01-02 | 562.20 | 562.80 | 538.80 | 540.40 | -3.88% | 298,713 |
| 2025-12-30 | 561.60 | 564.20 | 559.20 | 562.20 | +0.25% | 90,050 |
| 2025-12-29 | 565.60 | 565.60 | 558.20 | 560.80 | -0.28% | 144,476 |
| 2025-12-23 | 564.20 | 564.80 | 560.80 | 562.40 | +0.32% | 105,208 |
| 2025-12-22 | 555.00 | 560.60 | 553.80 | 560.60 | +0.86% | 115,514 |
| 2025-12-19 | 552.00 | 558.60 | 551.00 | 555.80 | +0.94% | 610,114 |
| 2025-12-18 | 547.60 | 550.80 | 544.20 | 550.60 | +0.22% | 221,641 |
| 2025-12-17 | 563.00 | 563.80 | 549.40 | 549.40 | -1.51% | 222,021 |
| 2025-12-16 | 557.00 | 561.20 | 555.60 | 557.80 | +0.36% | 215,386 |
| 2025-12-15 | 564.40 | 564.40 | 553.80 | 555.80 | -0.39% | 205,928 |
| 2025-12-12 | 562.20 | 565.60 | 558.00 | 558.00 | -0.14% | 234,006 |
| 2025-12-11 | 551.00 | 560.60 | 550.00 | 558.80 | +2.19% | 346,204 |
| 2025-12-10 | 538.40 | 547.40 | 533.80 | 546.80 | +1.11% | 389,043 |
| 2025-12-09 | 536.00 | 541.20 | 535.40 | 540.80 | +1.24% | 127,213 |
| 2025-12-08 | 531.80 | 535.60 | 529.60 | 534.20 | +0.49% | 129,631 |
| 2025-12-05 | 526.40 | 535.00 | 523.40 | 531.60 | -0.56% | 275,696 |
| 2025-12-04 | 533.00 | 537.40 | 532.20 | 534.60 | +0.41% | 181,989 |
| 2025-12-03 | 534.00 | 536.80 | 531.40 | 532.40 | -1.08% | 279,921 |
| 2025-12-02 | 539.80 | 541.20 | 536.40 | 538.20 | -0.37% | 129,662 |
| 2025-12-01 | 545.20 | 545.60 | 538.00 | 540.20 | -0.70% | 121,877 |
| 2025-11-28 | 544.60 | 545.20 | 540.60 | 544.00 | +0.00% | 127,296 |
| 2025-11-27 | 543.20 | 545.40 | 540.40 | 544.00 | +0.18% | 86,501 |
| 2025-11-26 | 540.80 | 544.00 | 538.20 | 543.00 | +0.52% | 138,448 |
| 2025-11-25 | 532.60 | 541.80 | 529.00 | 540.20 | +1.58% | 214,153 |
| 2025-11-24 | 534.40 | 536.60 | 528.20 | 531.80 | -0.11% | 487,739 |
| 2025-11-21 | 531.00 | 535.60 | 528.40 | 532.40 | +0.26% | 244,839 |
| 2025-11-20 | 531.40 | 534.40 | 530.00 | 531.00 | -0.08% | 221,217 |
| 2025-11-19 | 533.20 | 535.60 | 530.60 | 531.40 | -0.56% | 212,574 |
| 2025-11-18 | 534.60 | 537.40 | 531.20 | 534.40 | -1.15% | 282,975 |
| 2025-11-17 | 547.80 | 547.80 | 538.40 | 540.60 | -1.13% | 167,363 |
| 2025-11-14 | 553.40 | 554.40 | 544.80 | 546.80 | -1.65% | 182,675 |
| 2025-11-13 | 554.00 | 557.80 | 551.40 | 556.00 | +1.46% | 200,192 |
| 2025-11-12 | 550.60 | 553.60 | 544.60 | 548.00 | +0.48% | 209,726 |
| 2025-11-11 | 528.40 | 547.60 | 526.60 | 545.40 | +0.18% | 286,585 |
| 2025-11-10 | 538.00 | 545.20 | 536.80 | 544.40 | +2.14% | 225,345 |
| 2025-11-07 | 540.40 | 542.60 | 532.20 | 533.00 | -1.08% | 269,445 |
| 2025-11-06 | 544.40 | 544.40 | 533.60 | 538.80 | -0.92% | 212,545 |
| 2025-11-05 | 538.80 | 545.60 | 537.40 | 543.80 | +1.27% | 207,930 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.31%). Worst month: May (-6.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Münchener Rück AG's (MUV2.DE) latest close?
567.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is MUV2.DE's 52-week high and low?
572.60 high and 437.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Münchener Rück AG's strongest and weakest month historically?
Historically, MUV2.DE's strongest calendar month has been Feb (average +6.31%) and its weakest May (average -6.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MUV2.DE?
Uptrend stack intact: Trades +8.4% vs the 50-day and +12% vs the 200-day average, 0.4% below the 52-week high and +29.6% off the 52-week low; a golden cross printed 49 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is MUV2.DE above its 50-day and 200-day moving averages?
Münchener Rück AG trades 8.4% above its 50-day and 12.0% above its 200-day moving average (4.9% above its 20-day). As of 2026-10-30.