MUV2.DE - Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2018187.75188.45187.25187.75187.75459,758
17 Jul 2018187.55188.10186.35187.25187.25527,670
16 Jul 2018187.20187.70185.65187.20187.20392,554
13 Jul 2018188.35188.90186.65187.50187.50523,865
12 Jul 2018186.55188.65185.90187.20187.20566,165
11 Jul 2018184.80186.90183.50185.90185.90654,732
10 Jul 2018185.60186.70185.05186.05186.05319,369
09 Jul 2018184.50185.20183.55185.20185.20337,758
06 Jul 2018184.50184.65183.25183.40183.40646,933
05 Jul 2018181.70184.60181.60184.10184.10534,003
04 Jul 2018181.95184.75181.60183.75183.75406,484
03 Jul 2018179.85182.65178.70182.35182.35570,890
02 Jul 2018178.90179.70177.95178.95178.95619,099
29 Jun 2018179.00183.10178.70181.05181.05893,094
28 Jun 2018177.50179.20176.00177.85177.85606,913
27 Jun 2018177.60179.80174.85178.60178.60705,569
26 Jun 2018177.00179.30175.65177.85177.85723,095
25 Jun 2018179.05179.20176.35176.35176.35609,203
22 Jun 2018178.35179.80177.15179.80179.80545,055
21 Jun 2018180.75180.95176.05176.50176.50739,976
20 Jun 2018181.25181.95180.10180.50180.50482,936
19 Jun 2018180.00181.20178.45180.50180.50654,532
18 Jun 2018181.90183.75180.05180.40180.40574,756
15 Jun 2018185.95186.15181.90182.05182.052,231,235
14 Jun 2018181.20186.40180.50185.60185.60813,939
13 Jun 2018182.50182.60180.95182.00182.00502,578
12 Jun 2018182.60182.75180.75182.00182.00529,451
11 Jun 2018180.15181.45179.85181.20181.20500,675
08 Jun 2018177.00179.55176.55178.85178.85628,310
07 Jun 2018179.40180.90178.40178.90178.90542,664
06 Jun 2018179.70179.90177.15178.40178.40698,648
05 Jun 2018181.25182.40179.75179.75179.75756,389
04 Jun 2018182.55182.55179.95181.70181.70565,587
01 Jun 2018178.00182.95177.95180.85180.85820,182
31 May 2018------
30 May 2018181.10182.00178.85181.30181.30844,293
29 May 2018185.30186.60180.70181.00181.001,178,849
28 May 2018189.75191.10187.10187.95187.95300,941
25 May 2018189.05189.80187.05188.30188.30553,716
24 May 2018189.00190.90187.45188.25188.25634,663
23 May 2018194.10194.10189.30189.30189.30837,857
22 May 2018194.10194.90192.85194.60194.60567,141
21 May 2018193.80193.80193.80193.80193.80-
18 May 2018193.75194.30192.55193.80193.80950,641
17 May 2018192.25193.55191.45193.55193.55518,296
16 May 2018193.05194.10191.70191.90191.90496,627
15 May 2018191.55194.10190.90193.60193.60496,480
14 May 2018192.90193.40191.15191.40191.40370,529
11 May 2018191.40192.75191.30192.50192.50588,141
10 May 2018193.15193.20190.45191.10191.10398,329
09 May 2018191.00194.15191.00192.50192.50704,545
08 May 2018192.30192.50189.20191.05191.05484,222
07 May 2018189.60192.70189.10192.15192.15552,292
04 May 2018191.65192.60189.45189.95189.95744,031
03 May 2018192.15192.70190.90191.70191.70495,039
02 May 2018189.95192.80189.35192.35192.35770,822
30 Apr 2018189.70191.25188.85189.95189.95422,713
27 Apr 2018189.60190.85189.00189.85189.85485,404
26 Apr 2018189.60190.25186.10188.95188.95928,320
26 Apr 20188.6 Dividend
25 Apr 2018195.95197.90195.10197.60189.001,322,460
24 Apr 2018199.85200.30197.40198.95190.29986,134
23 Apr 2018196.50199.15195.20199.00190.34913,633
20 Apr 2018194.75196.90194.55195.80187.28988,862
19 Apr 2018195.70195.70193.85194.85186.37577,440
18 Apr 2018194.80195.75194.60195.75187.23629,026
17 Apr 2018192.50194.70192.15194.45185.99640,728
16 Apr 2018192.00192.80191.55192.20183.84391,987
13 Apr 2018191.50192.50190.80191.35183.02404,606
12 Apr 2018190.85191.90190.45191.05182.74550,739
11 Apr 2018193.50194.40190.55190.65182.35775,767
10 Apr 2018194.10194.60193.20194.20185.75525,890
09 Apr 2018193.55194.80192.70193.25184.84515,413
06 Apr 2018192.90194.10191.75192.05183.69711,166
05 Apr 2018192.00193.90190.80193.70185.27854,438
04 Apr 2018188.65189.90186.05189.40181.16718,680
03 Apr 2018187.60189.45186.20188.30180.10546,187
29 Mar 2018188.20189.55186.20188.85180.63686,476
28 Mar 2018183.90187.55182.70187.55179.39819,338
27 Mar 2018186.70186.85183.95184.60176.57646,338
26 Mar 2018185.40186.40183.70184.25176.23705,881
23 Mar 2018188.85189.45183.90184.75176.711,035,011
22 Mar 2018191.30193.70188.85190.00181.73986,855
21 Mar 2018192.95193.15191.40192.45184.07579,464
20 Mar 2018188.50192.30187.85192.20183.84785,444
19 Mar 2018190.80190.95187.10187.65179.48936,686
16 Mar 2018187.05190.45187.05189.00180.771,662,786
15 Mar 2018184.30187.15183.65186.95178.811,007,891
14 Mar 2018181.80183.15181.40181.90173.98640,428
13 Mar 2018185.05185.05181.55182.45174.51628,396
12 Mar 2018185.50186.75183.85185.15177.09398,434
09 Mar 2018184.00185.35183.55184.70176.66550,950
08 Mar 2018182.50184.85182.00184.30176.28498,394
07 Mar 2018181.95183.30181.10183.05175.08525,561
06 Mar 2018182.50184.15181.90182.20174.27644,106
05 Mar 2018177.00181.10176.30180.65172.79791,125
02 Mar 2018180.30180.80177.90178.05170.301,030,340
01 Mar 2018183.45184.00181.30182.30174.37663,692
28 Feb 2018184.10185.75184.00184.10176.09542,329
27 Feb 2018184.50185.70183.90184.45176.42383,656
*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