MUV2.DE - Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
14 Dec 2017184.30184.30184.30184.30184.30-
13 Dec 2017185.45185.95184.30184.30184.30423,858
12 Dec 2017183.90185.25183.55185.25185.25362,093
11 Dec 2017184.90185.10183.45183.95183.95391,094
08 Dec 2017185.50186.60184.45184.80184.80624,353
07 Dec 2017185.55186.35183.95184.00184.00637,444
06 Dec 2017183.55185.90182.80185.10185.10592,816
05 Dec 2017186.55187.15184.35185.30185.30541,189
04 Dec 2017186.95187.50186.40186.50186.50463,432
01 Dec 2017187.50187.90183.55184.45184.451,084,093
30 Nov 2017192.15193.50186.95186.95186.951,085,656
29 Nov 2017190.00193.80189.50192.20192.20662,030
28 Nov 2017188.75190.15188.30189.60189.60413,701
27 Nov 2017189.40191.15188.20188.55188.55375,228
24 Nov 2017188.85191.10188.35189.60189.60290,543
23 Nov 2017189.40190.05188.45188.95188.95462,736
22 Nov 2017191.10191.80188.60188.85188.85539,936
21 Nov 2017189.60192.60188.60191.10191.10448,563
20 Nov 2017189.45191.25189.00190.10190.10457,281
17 Nov 2017192.00192.90190.80190.80190.80649,586
16 Nov 2017191.10191.50190.10190.20190.20398,669
15 Nov 2017189.85191.00188.35190.50190.50682,525
14 Nov 2017192.00192.45190.40191.00191.00612,227
13 Nov 2017196.00196.10191.25192.80192.80745,192
10 Nov 2017197.95198.50194.45195.40195.40859,175
09 Nov 2017196.80199.00196.45197.30197.30674,772
08 Nov 2017197.25197.35195.40196.30196.30626,664
07 Nov 2017196.70198.00196.10196.90196.90641,021
06 Nov 2017194.30196.20194.15195.60195.60385,280
03 Nov 2017195.70195.85194.05194.85194.85486,615
02 Nov 2017194.85195.70193.75195.45195.45555,283
01 Nov 2017194.25195.50193.75194.60194.60627,288
31 Oct 2017192.05192.05192.05192.05192.05-
30 Oct 2017192.65193.35191.70192.05192.05411,336
27 Oct 2017194.90195.40192.20192.85192.85850,842
26 Oct 2017185.15195.30185.15194.25194.251,670,228
25 Oct 2017186.35187.15185.10186.40186.40512,348
24 Oct 2017185.55187.25185.20185.95185.95520,566
23 Oct 2017189.00189.00185.80186.05186.05572,271
20 Oct 2017186.90188.90186.90188.35188.35718,398
19 Oct 2017185.40186.70183.90186.70186.70819,006
18 Oct 2017184.60186.15184.40185.80185.80478,423
17 Oct 2017184.30185.00183.95184.20184.20349,752
16 Oct 2017184.75185.10184.20184.45184.45258,006
13 Oct 2017184.70185.40184.30184.65184.65325,594
12 Oct 2017184.35185.25183.80184.55184.55383,386
11 Oct 2017184.50184.60183.20184.25184.25443,067
10 Oct 2017184.50184.85183.55183.55183.55392,095
09 Oct 2017185.00185.30184.15184.30184.30329,205
06 Oct 2017184.05185.10183.95185.00185.00603,206
05 Oct 2017182.00184.40181.20183.85183.85642,375
04 Oct 2017182.00182.10180.30181.65181.65489,621
03 Oct 2017181.20181.20181.20181.20181.20-
02 Oct 2017182.00182.10180.30181.20181.20429,674
29 Sep 2017179.40181.35179.20180.90180.90778,321
28 Sep 2017179.25180.00178.50179.15179.15514,267
27 Sep 2017176.00179.40176.00178.25178.25690,227
26 Sep 2017176.00176.80175.70176.15176.15532,584
25 Sep 2017177.55178.15176.85177.60177.60349,282
22 Sep 2017176.00178.05175.60178.00178.00516,199
21 Sep 2017175.70178.10175.20176.80176.80623,022
20 Sep 2017174.05175.05173.65174.25174.25380,889
19 Sep 2017174.50174.90173.90174.70174.70431,437
18 Sep 2017176.10176.30174.60174.60174.60426,856
15 Sep 2017176.55176.85175.20175.30175.301,457,358
14 Sep 2017173.70177.80173.25176.05176.051,359,007
13 Sep 2017176.55176.85174.95175.90175.90569,939
12 Sep 2017177.00177.15175.60176.70176.70600,072
11 Sep 2017174.45177.65174.10176.40176.401,243,755
08 Sep 2017167.50169.50166.60169.50169.50862,042
07 Sep 2017170.15170.25167.80168.00168.00743,422
06 Sep 2017169.00170.25167.30169.50169.50783,716
05 Sep 2017171.80172.00169.20169.35169.35680,964
04 Sep 2017172.45172.45171.45171.65171.65353,994
01 Sep 2017174.00174.55173.00173.35173.35504,549
31 Aug 2017174.90175.30172.55173.40173.401,016,725
30 Aug 2017174.65175.40173.90173.90173.90558,559
29 Aug 2017174.00174.10170.55172.25172.25790,095
28 Aug 2017175.95176.30174.85174.85174.85422,759
25 Aug 2017177.75178.15176.70176.80176.80317,888
24 Aug 2017177.20178.90177.20177.50177.50299,234
23 Aug 2017177.80178.60176.65177.25177.25283,930
22 Aug 2017177.70178.10177.15177.80177.80271,783
21 Aug 2017177.90178.80176.55176.95176.95349,218
18 Aug 2017175.90179.25175.45178.70178.70857,182
17 Aug 2017177.35177.35175.70176.40176.40596,247
16 Aug 2017177.95178.45177.45177.80177.80390,067
15 Aug 2017178.85178.85177.00177.15177.15346,432
14 Aug 2017177.40178.40176.85177.90177.90614,125
11 Aug 2017176.10177.05175.15176.30176.30689,777
10 Aug 2017181.30181.60177.10177.35177.35943,959
09 Aug 2017184.90187.85180.55181.50181.50997,565
08 Aug 2017185.95186.45184.85186.10186.10461,615
07 Aug 2017185.95186.65185.70185.95185.95426,847
04 Aug 2017183.50186.45182.95186.15186.15566,156
03 Aug 2017183.85184.60183.10184.60184.60561,080
02 Aug 2017183.90185.75183.80184.45184.45577,502
01 Aug 2017182.25184.55181.05183.95183.95579,308
31 Jul 2017180.70181.50180.70181.50181.50511,475
28 Jul 2017180.65181.00179.40180.90180.90523,082
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes