MUV2.DE - Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018187.45187.95185.45186.05186.05526,433
Jul 18, 2018187.75188.45187.25187.75187.75459,758
Jul 17, 2018187.55188.10186.35187.25187.25527,670
Jul 16, 2018187.20187.70185.65187.20187.20392,554
Jul 13, 2018188.35188.90186.65187.50187.50523,865
Jul 12, 2018186.55188.65185.90187.20187.20566,165
Jul 11, 2018184.80186.90183.50185.90185.90654,732
Jul 10, 2018185.60186.70185.05186.05186.05319,369
Jul 09, 2018184.50185.20183.55185.20185.20337,758
Jul 06, 2018184.50184.65183.25183.40183.40646,933
Jul 05, 2018181.70184.60181.60184.10184.10534,003
Jul 04, 2018181.95184.75181.60183.75183.75406,484
Jul 03, 2018179.85182.65178.70182.35182.35570,890
Jul 02, 2018178.90179.70177.95178.95178.95619,099
Jun 29, 2018179.00183.10178.70181.05181.05893,094
Jun 28, 2018177.50179.20176.00177.85177.85606,913
Jun 27, 2018177.60179.80174.85178.60178.60705,569
Jun 26, 2018177.00179.30175.65177.85177.85723,095
Jun 25, 2018179.05179.20176.35176.35176.35609,203
Jun 22, 2018178.35179.80177.15179.80179.80545,055
Jun 21, 2018180.75180.95176.05176.50176.50739,976
Jun 20, 2018181.25181.95180.10180.50180.50482,936
Jun 19, 2018180.00181.20178.45180.50180.50654,532
Jun 18, 2018181.90183.75180.05180.40180.40574,756
Jun 15, 2018185.95186.15181.90182.05182.052,231,235
Jun 14, 2018181.20186.40180.50185.60185.60813,939
Jun 13, 2018182.50182.60180.95182.00182.00502,578
Jun 12, 2018182.60182.75180.75182.00182.00529,451
Jun 11, 2018180.15181.45179.85181.20181.20500,675
Jun 08, 2018177.00179.55176.55178.85178.85628,310
Jun 07, 2018179.40180.90178.40178.90178.90542,664
Jun 06, 2018179.70179.90177.15178.40178.40698,648
Jun 05, 2018181.25182.40179.75179.75179.75756,389
Jun 04, 2018182.55182.55179.95181.70181.70565,587
Jun 01, 2018178.00182.95177.95180.85180.85820,182
May 31, 2018------
May 30, 2018181.10182.00178.85181.30181.30844,293
May 29, 2018185.30186.60180.70181.00181.001,178,849
May 28, 2018189.75191.10187.10187.95187.95300,941
May 25, 2018189.05189.80187.05188.30188.30553,716
May 24, 2018189.00190.90187.45188.25188.25634,663
May 23, 2018194.10194.10189.30189.30189.30837,857
May 22, 2018194.10194.90192.85194.60194.60567,141
May 21, 2018193.80193.80193.80193.80193.80-
May 18, 2018193.75194.30192.55193.80193.80950,641
May 17, 2018192.25193.55191.45193.55193.55518,296
May 16, 2018193.05194.10191.70191.90191.90496,627
May 15, 2018191.55194.10190.90193.60193.60496,480
May 14, 2018192.90193.40191.15191.40191.40370,529
May 11, 2018191.40192.75191.30192.50192.50588,141
May 10, 2018193.15193.20190.45191.10191.10398,329
May 09, 2018191.00194.15191.00192.50192.50704,545
May 08, 2018192.30192.50189.20191.05191.05484,222
May 07, 2018189.60192.70189.10192.15192.15552,292
May 04, 2018191.65192.60189.45189.95189.95744,031
May 03, 2018192.15192.70190.90191.70191.70495,039
May 02, 2018189.95192.80189.35192.35192.35770,822
Apr 30, 2018189.70191.25188.85189.95189.95422,713
Apr 27, 2018189.60190.85189.00189.85189.85485,404
Apr 26, 2018189.60190.25186.10188.95188.95928,320
Apr 26, 20188.6 Dividend
Apr 25, 2018195.95197.90195.10197.60189.001,322,460
Apr 24, 2018199.85200.30197.40198.95190.29986,134
Apr 23, 2018196.50199.15195.20199.00190.34913,633
Apr 20, 2018194.75196.90194.55195.80187.28988,862
Apr 19, 2018195.70195.70193.85194.85186.37577,440
Apr 18, 2018194.80195.75194.60195.75187.23629,026
Apr 17, 2018192.50194.70192.15194.45185.99640,728
Apr 16, 2018192.00192.80191.55192.20183.84391,987
Apr 13, 2018191.50192.50190.80191.35183.02404,606
Apr 12, 2018190.85191.90190.45191.05182.74550,739
Apr 11, 2018193.50194.40190.55190.65182.35775,767
Apr 10, 2018194.10194.60193.20194.20185.75525,890
Apr 09, 2018193.55194.80192.70193.25184.84515,413
Apr 06, 2018192.90194.10191.75192.05183.69711,166
Apr 05, 2018192.00193.90190.80193.70185.27854,438
Apr 04, 2018188.65189.90186.05189.40181.16718,680
Apr 03, 2018187.60189.45186.20188.30180.10546,187
Mar 29, 2018188.20189.55186.20188.85180.63686,476
Mar 28, 2018183.90187.55182.70187.55179.39819,338
Mar 27, 2018186.70186.85183.95184.60176.57646,338
Mar 26, 2018185.40186.40183.70184.25176.23705,881
Mar 23, 2018188.85189.45183.90184.75176.711,035,011
Mar 22, 2018191.30193.70188.85190.00181.73986,855
Mar 21, 2018192.95193.15191.40192.45184.07579,464
Mar 20, 2018188.50192.30187.85192.20183.84785,444
Mar 19, 2018190.80190.95187.10187.65179.48936,686
Mar 16, 2018187.05190.45187.05189.00180.771,662,786
Mar 15, 2018184.30187.15183.65186.95178.811,007,891
Mar 14, 2018181.80183.15181.40181.90173.98640,428
Mar 13, 2018185.05185.05181.55182.45174.51628,396
Mar 12, 2018185.50186.75183.85185.15177.09398,434
Mar 09, 2018184.00185.35183.55184.70176.66550,950
Mar 08, 2018182.50184.85182.00184.30176.28498,394
Mar 07, 2018181.95183.30181.10183.05175.08525,561
Mar 06, 2018182.50184.15181.90182.20174.27644,106
Mar 05, 2018177.00181.10176.30180.65172.79791,125
Mar 02, 2018180.30180.80177.90178.05170.301,030,340
Mar 01, 2018183.45184.00181.30182.30174.37663,692
Feb 28, 2018184.10185.75184.00184.10176.09542,329
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...