MUV2.DE - Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019221.70223.10221.60222.70222.70174,610
Jun 14, 2019221.10222.00220.30221.60221.60336,741
Jun 13, 2019221.60222.80221.20222.10222.10346,597
Jun 12, 2019219.10221.90218.90221.80221.80414,945
Jun 11, 2019222.00222.50220.10220.30220.30614,919
Jun 07, 2019218.90221.20218.80221.10221.10549,268
Jun 06, 2019218.40220.40218.10219.10219.10523,114
Jun 05, 2019218.60219.20216.90218.40218.40629,263
Jun 04, 2019216.30219.30215.40219.10219.10666,297
Jun 03, 2019214.90217.50214.00217.10217.10493,644
May 31, 2019216.00216.70215.30216.10216.10588,162
May 30, 2019216.40219.30216.30219.30219.30323,310
May 29, 2019217.10218.20215.70215.70215.70612,086
May 28, 2019220.00220.50218.30219.40219.40907,930
May 27, 2019219.40220.90219.20219.70219.70288,756
May 24, 2019217.00219.50217.00219.20219.20565,421
May 23, 2019216.80218.10215.50215.50215.50721,552
May 22, 2019217.40218.80214.50218.20218.20520,838
May 21, 2019216.80219.20216.60217.90217.90469,562
May 20, 2019218.50219.50215.50216.40216.40535,565
May 17, 2019218.00219.30217.10219.00219.00681,645
May 16, 2019214.20219.70214.20219.30219.30857,747
May 15, 2019212.40215.50211.80215.50215.50700,520
May 14, 2019208.60211.80208.60211.80211.80498,020
May 13, 2019209.60209.90207.90208.40208.40576,912
May 10, 2019208.40210.50208.20210.10210.10749,044
May 09, 2019208.00209.10206.50207.50207.50677,550
May 08, 2019206.40208.90203.60208.40208.40825,717
May 07, 2019212.40213.30209.80210.50210.50674,911
May 06, 2019209.10212.00208.60211.70211.70578,092
May 03, 2019211.90212.60210.50212.60212.60726,680
May 02, 2019214.90215.00211.70212.80212.80735,764
May 02, 20199.25 Dividend
Apr 30, 2019222.00223.00221.20223.00213.75841,951
Apr 29, 2019224.00224.00221.30221.80212.60488,449
Apr 26, 2019223.10223.50222.30223.50214.23552,490
Apr 25, 2019221.40222.70220.20222.60213.37582,083
Apr 24, 2019221.90223.20220.60221.10211.93642,016
Apr 23, 2019222.10222.70220.80222.60213.37556,018
Apr 18, 2019220.40222.00219.40221.50212.31701,586
Apr 17, 2019219.50220.50218.80219.90210.78628,627
Apr 16, 2019215.40219.40215.00219.40210.30659,565
Apr 15, 2019215.00215.50214.00215.10206.18510,712
Apr 12, 2019215.30215.80214.10214.20205.32532,502
Apr 11, 2019214.80216.10214.00215.60206.66421,425
Apr 10, 2019214.90215.50214.40214.50205.60322,262
Apr 09, 2019214.40216.40214.20214.40205.51560,876
Apr 08, 2019216.00216.30214.50214.50205.60474,267
Apr 05, 2019216.00216.30214.70216.00207.04432,972
Apr 04, 2019213.80216.00213.80215.70206.75511,078
Apr 03, 2019215.50216.30213.70214.80205.89615,065
Apr 02, 2019211.90214.20211.60214.00205.12489,257
Apr 01, 2019213.10213.30211.50211.80203.01368,844
Mar 29, 2019210.70211.50209.50211.00202.25568,647
Mar 28, 2019208.20209.40207.90209.20200.52359,281
Mar 27, 2019208.60209.60207.50208.30199.66496,563
Mar 26, 2019208.60210.50207.50208.00199.37444,389
Mar 25, 2019206.50208.40205.30207.70199.08558,020
Mar 22, 2019211.50211.90207.50207.50198.89715,013
Mar 21, 2019209.70211.50207.20211.20202.44727,810
Mar 20, 2019215.50215.80211.00211.00202.25804,931
Mar 19, 2019217.00218.40215.30217.00208.00723,062
Mar 18, 2019216.10217.70215.60216.60207.62450,712
Mar 15, 2019212.00216.60211.70216.60207.621,619,353
Mar 14, 2019210.00211.60209.60211.50202.73422,869
Mar 13, 2019208.80209.70208.30209.30200.62338,099
Mar 12, 2019209.10209.20207.60209.10200.43498,409
Mar 11, 2019208.70209.00208.30209.00200.33301,212
Mar 08, 2019207.90208.90207.40208.70200.04359,994
Mar 07, 2019209.70210.20207.50208.50199.85494,513
Mar 06, 2019208.70210.20208.70209.80201.10406,464
Mar 05, 2019208.10209.70208.10208.90200.23370,427
Mar 04, 2019209.50209.50208.40208.50199.85343,589
Mar 01, 2019208.00209.00207.30208.50199.85409,623
Feb 28, 2019205.00207.10204.30207.10198.51763,482
Feb 27, 2019207.00207.20204.90205.90197.36671,578
Feb 26, 2019207.50208.80207.10208.30199.66388,394
Feb 25, 2019207.70208.20206.30208.10199.47484,164
Feb 22, 2019206.00207.60205.70206.40197.84430,625
Feb 21, 2019206.50208.20205.80206.20197.65445,142
Feb 20, 2019205.00206.20204.60206.20197.65535,586
Feb 19, 2019203.10205.00202.50205.00196.50501,356
Feb 18, 2019204.20205.10203.40203.70195.25409,790
Feb 15, 2019200.40204.20199.40204.20195.73623,586
Feb 14, 2019201.30202.30199.75201.00192.66622,345
Feb 13, 2019202.20202.30199.55200.80192.47480,180
Feb 12, 2019201.70202.20201.00201.80193.43550,120
Feb 11, 2019198.35201.70198.30200.10191.80521,484
Feb 08, 2019197.90199.10197.00197.75189.55628,281
Feb 07, 2019198.85200.70197.20198.10189.88592,704
Feb 06, 2019199.35201.80196.75199.85191.56657,932
Feb 05, 2019197.85199.00197.25198.30190.07562,294
Feb 04, 2019197.50197.90195.95197.50189.31405,213
Feb 01, 2019194.90196.70193.80196.70188.54579,549
Jan 31, 2019196.80197.30192.70194.50186.43632,115
Jan 30, 2019196.85197.40195.00196.35188.21477,001
Jan 29, 2019195.90197.80195.35197.10188.92524,059
Jan 28, 2019195.45196.25194.30195.65187.53371,454
Jan 25, 2019197.95198.45195.75196.00187.87495,798
Jan 24, 2019194.80197.30194.30197.30189.12491,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...