U.S. Markets open in 6 hrs 32 mins

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft (MUV2.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
172.60-0.35 (-0.20%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017172.60172.85171.70172.60172.60321,743
May 25, 2017173.65174.35171.75172.95172.95295,885
May 24, 2017172.80173.30172.45173.05173.05310,400
May 23, 2017171.60173.30171.35172.95172.95462,379
May 22, 2017173.00173.30171.95172.05172.05319,579
May 19, 2017173.20173.85172.20172.35172.35539,507
May 18, 2017172.35173.60170.50172.85172.85681,408
May 17, 2017174.35175.05171.75172.45172.45550,053
May 16, 2017174.90175.30174.35175.10175.10429,061
May 15, 2017176.15176.35174.45175.00175.00451,272
May 12, 2017175.75175.75175.20175.50175.50535,847
May 11, 2017176.40176.70174.35175.35175.35623,082
May 10, 2017176.30177.75175.85176.55176.55678,072
May 09, 2017177.10177.95174.75177.20177.20924,730
May 08, 2017180.90180.90179.15180.05180.05485,277
May 05, 2017179.50180.65178.90180.30180.30564,529
May 04, 2017178.50180.40178.30180.40180.40584,178
May 03, 2017177.55178.20177.00178.20178.20406,790
May 02, 2017175.95178.50175.95177.65177.65629,618
Apr 28, 2017177.85178.10175.95175.95175.95721,186
Apr 27, 2017180.80181.20177.75177.85177.851,142,574
Apr 27, 20178.6 Dividend
Apr 26, 2017188.15189.40187.10189.40189.401,158,902
Apr 25, 2017188.40188.40187.05188.00188.00787,725
Apr 24, 2017185.15188.50185.10188.40188.401,130,666
Apr 21, 2017182.60183.70182.30182.40182.40856,706
Apr 20, 2017181.25182.80180.40182.65182.65573,957
Apr 19, 2017182.45182.75181.25181.55181.55521,543
Apr 18, 2017183.00184.00182.00182.25182.25511,510
Apr 13, 2017183.00183.05181.90183.00183.00525,773
Apr 12, 2017183.00183.95181.85182.85182.85408,127
Apr 11, 2017182.10182.95180.95182.30182.30592,546
Apr 10, 2017183.45183.45182.25182.60182.60377,455
Apr 07, 2017182.65182.95181.75182.75182.75541,597
Apr 06, 2017182.35183.50181.60183.20183.20490,340
Apr 05, 2017183.00184.00182.20183.00183.00469,812
Apr 04, 2017183.05183.95182.80183.90183.90458,650
Apr 03, 2017184.40184.50182.75182.75182.75472,853
Mar 31, 2017183.60183.95182.75183.40183.40676,589
Mar 30, 2017183.00184.00182.60183.55183.55555,909
Mar 29, 2017182.35182.95181.95182.50182.50478,859
Mar 28, 2017181.10182.10180.30181.75181.75725,835
Mar 27, 2017178.00179.15176.90179.15179.15457,927
Mar 24, 2017179.80179.90178.45178.70178.70529,309
Mar 23, 2017177.55180.35177.15180.15180.15626,116
Mar 22, 2017176.55177.85176.25177.00177.00605,866
Mar 21, 2017179.00179.40176.80177.30177.301,017,664
Mar 20, 2017179.75180.45179.00179.00179.00445,381
Mar 17, 2017178.05180.20177.85180.00180.001,085,579
Mar 16, 2017180.40180.40177.50178.45178.45742,006
Mar 15, 2017177.10178.30176.10178.15178.15947,396
Mar 14, 2017180.55180.75179.05179.35179.35656,798
Mar 13, 2017180.50181.75180.00180.85180.85535,184
Mar 10, 2017180.50181.00179.10179.50179.50480,896
Mar 09, 2017179.05181.20179.05180.25180.25492,487
Mar 08, 2017180.50180.85179.10179.40179.40571,940
Mar 07, 2017181.25181.50180.45180.85180.85391,208
Mar 06, 2017180.00181.55179.65180.95180.95428,838
Mar 03, 2017180.60181.85180.20180.25180.25449,163
Mar 02, 2017180.25181.55180.05181.40181.40358,541
Mar 01, 2017179.35181.10179.10180.55180.55468,266
Feb 28, 2017178.40178.50176.85178.40178.40509,350
Feb 27, 2017178.50178.90177.80178.05178.05262,651
Feb 24, 2017180.45180.80177.00178.15178.15629,718
Feb 23, 2017179.95180.55179.30180.55180.55404,962
Feb 22, 2017179.15180.65178.90180.15180.15569,081
Feb 21, 2017178.15179.30177.35178.70178.70373,910
Feb 20, 2017178.00178.70177.85177.95177.95245,743
Feb 17, 2017177.85178.65175.65177.45177.45545,391
Feb 16, 2017177.05178.00176.65177.70177.70456,475
Feb 15, 2017178.80179.10176.75177.05177.05603,312
Feb 14, 2017178.85178.90177.70178.55178.55393,212
Feb 13, 2017178.75179.15178.20178.90178.90391,019
Feb 10, 2017178.10178.75177.10178.50178.50604,061
Feb 09, 2017177.40178.00176.20177.30177.30550,693
Feb 08, 2017175.30177.30175.10176.65176.65650,878
Feb 07, 2017173.25176.35171.65175.00175.001,047,688
Feb 06, 2017177.90178.20175.40175.80175.80637,668
Feb 03, 2017174.20178.85174.15177.90177.90611,564
Feb 02, 2017174.65176.20174.10175.15175.15547,777
Feb 01, 2017174.95175.60173.15174.65174.65610,610
Jan 31, 2017175.20176.10173.80173.80173.80585,070
Jan 30, 2017176.75177.20174.65175.55175.55506,596
Jan 27, 2017177.30178.55176.80177.00177.00476,321
Jan 26, 2017178.65179.50176.20177.20177.20645,517
Jan 25, 2017175.80177.95175.10177.05177.05629,687
Jan 24, 2017174.60175.00173.90174.35174.35444,522
Jan 23, 2017175.00175.45173.65174.15174.15551,419
Jan 20, 2017177.65178.15175.30176.00176.00759,299
Jan 19, 2017177.35178.75176.80177.70177.70363,658
Jan 18, 2017177.75178.05176.35176.90176.90470,132
Jan 17, 2017177.50177.95175.55177.60177.60545,357
Jan 16, 2017178.90179.30177.85178.85178.85297,112
Jan 13, 2017177.40179.85177.40179.65179.65452,562
Jan 12, 2017177.95178.25176.20176.55176.55489,762
Jan 11, 2017177.90179.20176.80178.15178.15440,109
Jan 10, 2017177.70177.95175.90177.65177.65372,569
Jan 09, 2017178.70179.05176.85177.40177.40428,845
Jan 06, 2017177.90179.45177.90178.35178.35527,828
Jan 05, 2017180.00180.25177.85178.40178.40558,838
*Close price adjusted for dividends and splits.
Loading more data...