Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Münchener Rückversicherungs-Gesellschaft AG in München logo
MUV2.DE
Münchener Rückversicherungs-Gesellschaft AG in München
13:11:49
468.9 €
0.0000 (%0.00)
Previous Close: 464.7
Day Low₺465.1
Day High₺470
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MUV2.DE: Münchener Rückversicherungs-Gesellschaft AG in München Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 292.8788
CLOSE 293.2358

Low

LOW 206.78

High

HIGH 359.15
DATEOPENHIGHLOWCLOSE
01/03/2000234.78236.58212.2214.91
01/04/2000215.64216.73206.78215.37
01/05/2000212.2233.52209.04231.16
01/06/2000233.88243.81230.72240.2
01/07/2000242.01259.61239.29251.03
01/10/2000257.36262.77246.07252.84
01/11/2000256.45256.46243.85253.74
01/12/2000248.33254.64245.61254.64
01/13/2000257.36271.36251.85256.46
01/14/2000259.16282.64251.93278.58
01/17/2000277.45288.96274.51282.64
01/18/2000281.1283.99267.29269.91
01/19/2000266.38273.43257.8270.9
01/20/2000274.42277.22259.7259.7
01/21/2000257.36260.72253.58256.91
01/24/2000257.36261.87248.42249.68
01/25/2000248.06251.03239.34239.94
01/26/2000243.72254.1241.11253.2
01/27/2000256258.8242.89246.34
01/28/2000244.08261.93244.01253.75
01/31/2000248.51252.39238.39240.34
02/01/2000243.81250.49242.45247.42
02/02/2000247.88252.39243.35249.68
02/03/2000248.4255.82245.88247.42
02/04/2000251.03262.02242.14255.55
02/07/2000253.74258.53247.51247.51
02/08/2000246.16254.63237.94245.79
02/09/2000248.31260.06242.99251.02
02/10/2000248.33261.42248.33260.97
02/11/2000263.23269.55258.34266.38
02/14/2000262.77276.32262.23272.71
02/15/2000272.71282.65270.9271.36
02/16/2000275.41276.32260.56270.9
02/17/2000265.48272.71251.03263.67
02/18/2000266.29266.38257.01258.71
02/21/2000256.89265.13249.34261.87
02/22/2000263.23266.75259.16266.38
02/23/2000270272.71264.14270.9
02/24/2000274.51274.51262.1262.61
02/25/2000267.29267.68259.16261.87
02/28/2000258.8265.93252.89265.48
02/29/2000265.04267.29256.55256.55
03/01/2000261.87263.45252.84256
03/02/2000258.26260.3245.61254.64
03/03/2000258.62258.62247.33256
03/06/2000254.64255.55249.24252.84
03/07/2000258.26270253.29259.7
03/08/2000258.8285.35258.8269.09
03/09/2000276.32289.86270284.45
03/10/2000287.15296.18283.54288.96
03/13/2000283.36287.61275.41277.22
03/14/2000274.51275.41266.38266.43
03/15/2000260.97266.83257.36259.16
03/16/2000262.77271.8261.87271.36
03/17/2000277.68279.07261.87270.9
03/20/2000270.9279.02267.73269.11
03/21/2000270.9277.22264.59275.23
03/22/2000279.03299.8278.3293.52
03/23/2000297.99304.31288.56296.18
03/24/2000297.99307.02296.18302.06
03/27/2000302.06303.11294.02301.34
03/28/2000295.74301.16288.5293.03
03/29/2000292.57311.53288.96305.22
03/30/2000307.02309.73298.45301.16
03/31/2000306.12310.42293.48293.48
04/03/2000290.31300.85290.31300.7
04/04/2000299.8318.31299.8317.68
04/05/2000316.73317.32276.32293.48
04/06/2000292.57293.3280.02291.69
04/07/2000292.67305.22285.89305.22
04/10/2000312.44317.73301.89316.59
04/11/2000313.34327.78311.53311.8
04/12/2000311.53322.73311.53322.73
04/13/2000320.57325.09317.86321.57
04/14/2000320.57328.14307.02313.34
04/17/2000296.18302.51289.86294.38
04/18/2000291.67294.38280.02286.25
04/19/2000289.5292.57279.03279.03
04/20/2000281.74285.17270.9270.9
04/21/2000300300300300
04/24/2000300300300300
04/25/2000275.41287.38270.09286.71
04/26/2000287.3293.7281.74290.77
04/27/2000289.75297.09280.02282.18
04/28/2000283.09292.8280.07291.21
05/01/2000322.5322.5322.5322.5
05/02/2000285.44297.63285.44295.28
05/03/2000289.05293.48284.54286.25
05/04/2000288.87290.77283.95286.97
05/05/2000288.06288.06277.86286.71
05/08/2000287.52287.52280.39282.14
05/09/2000279.12280.92270.89272.71
05/10/2000270.9278.48270.9273.61
05/11/2000274.51281.23267.29281.23
05/12/2000278.67283.54276.21281.28
05/15/2000281.28284.51279.48279.48
05/16/2000283.09288.29279.93285.35
05/17/2000285.85286.25278.58279.48
05/18/2000278.12283278.12279.03
05/19/2000278.12278.12270271.8
05/22/2000269.55273.8264.36269.37
05/23/2000270.9272.32254.19257.36
05/24/2000252.08258.68251.03251.93
05/25/2000255.55269.82252.39267.29
05/26/2000265.03271.13263.67269.77
05/29/2000273.79276.95270.68273.25
05/30/2000274.51285.35272.51280.12
05/31/2000285.35290.39280.02280.93
06/01/2000285.35287.47284.45286.25
06/02/2000287.15297.99284.45296.09
06/05/2000297.75300.31290.31294.38
06/06/2000288.5292.57280.48291.67
06/07/2000291.21294.38285.35294.38
06/08/2000294.83298.89283.88285.35
06/09/2000284.45293.48283.42283.54
06/12/2000283.42292.72283.42289.86
06/13/2000288.06302.96286.79299.45
06/14/2000303.14303.64294.83299.81
06/15/2000299.8306.12298.94303.7
06/16/2000304.31308.33289.86289.86
06/19/2000294.38302.51292.57300.71
06/20/2000300.7303.41295.98296.18
06/21/2000297.99299.15292.57292.57
06/22/2000296.95297.52282.18285.35
06/23/2000289.86292270.81272.12
06/26/2000276.41285.71274.51285.62
06/27/2000288.78294.38279.93292.85
06/28/2000295.1301.27292.16298.89
06/29/2000302.51305.3297.11302.51
06/30/2000305.22308.01292.57297.09
07/03/2000302.06306.84297.53305.22
07/04/2000299.8300.7285.87288.25
07/05/2000288.96294.38287.97289.86
07/06/2000291.21292.8285.89288.06
07/07/2000291.44291.44281.96289.41
07/10/2000284.65285.53275.05277.98
07/11/2000280.48280.48272.26277.32
07/12/2000277.32286.71274.51276.32
07/13/2000277.22282.63270.73281.91
07/14/2000282.64303.86281.18301.96
07/17/2000303.41307.45295.03298.44
07/18/2000297.45298.8293.79296.18
07/19/2000297.8301.16292.93297.99
07/20/2000297.17305.22297.02305.22
07/21/2000305.21307.02295.28295.6
07/24/2000295.6303.41295.6302.6
07/25/2000303.41319.21301.6314.61
07/26/2000316.14318.94306.79317.86
07/27/2000316.05321.74309.73316.96
07/28/2000316.05317.92314.25317.86
07/31/2000317.86323.28313.34322.37
08/01/2000322.37323.28300.88306.12
08/02/2000307.02307.02285.8294.02
08/03/2000294.02297.98287.34296.18
08/04/2000298.44301.52288.96297.69
08/07/2000297.99305.87290.77294.38
08/08/2000295.74302.51287.91300.69
08/09/2000306.3307.47298.44298.44
08/10/2000298307.02298303.41
08/11/2000306.12313.34303.17312.89
08/14/2000310.19311.6300.15302.6
08/15/2000300.8303.46297.09299.7
08/16/2000301.52304.7299.76302.85
08/17/2000299.8304.21295.75297.99
08/18/2000299.7299.75291.67292.39
08/21/2000292.57293.75286.77291.29
08/22/2000291.2295.99288.96295.03
08/23/2000298.89298.89288.06292.12
08/24/2000292.34294.38286.8288.5
08/25/2000286.84292.49281.46287.15
08/28/2000285.35293.75284.45292.67
08/29/2000292.57294.38286.53288.38
08/30/2000286.61288.47276.99282
08/31/2000281.01283.44274.69278.93
09/01/2000280.74286.12278.12283.09
09/04/2000282.28287.11278.35283.36
09/05/2000280.83283.98277.22280.63
09/06/2000279.93297.1279.93293.02
09/07/2000294.02302.51294.02297.1
09/08/2000297.99299.26291.49294.38
09/11/2000292.12292.12283.27287.38
09/12/2000285.35287.15280.92283.55
09/13/2000282.64285.6275.41275.41
09/14/2000275.06283.45275.06280.39
09/15/2000278.99287.52276.05280.83
09/18/2000279.93281.23276.77279.39
09/19/2000274.51292.57274.51291.48
09/20/2000293.84294.83284.34284.45
09/21/2000284.55291.03279.03282.64
09/22/2000275.5298.35275.5297.53
09/25/2000297.09298.88292.53292.8
09/26/2000288.97302.43288.96298.89
09/27/2000297.99299.34294.65296.63
09/28/2000296.63297.9293.07295.28
09/29/2000295.38305.61295.38305.22
10/02/2000304.31314.97299.12309.28
10/03/2000342.5342.5342.5342.5
10/04/2000313.33316.51305.22307.2
10/05/2000307.02313.52304.77310.23
10/06/2000311.08313.52301.7306
10/09/2000304.31305.84298.08305.42
10/10/2000305.89310.63305.4309.73
10/11/2000306.21312.39304.31307.92
10/12/2000307.92307.99296.17299.34
10/13/2000296.18300.29290.41300.25
10/16/2000302.51302.96293.23297.99
10/17/2000296.27300.69290.72292.12
10/18/2000292.12299.25291.31296.27
10/19/2000299.81304.76297.53304.76
10/20/2000306.92308.6303.86306.57
10/23/2000304.76307.55303.59305.84
10/24/2000305.22311.8300.7311.8
10/25/2000307.66316.32307.66313.9
10/26/2000313.23317.41311.62312.34
10/27/2000314.25325.9312.48323.72
10/30/2000321.92329.6319.59326.89
10/31/2000328.7336.39327.34334.56
11/01/2000337.27337.27325.99331.4
11/02/2000332.76344.04332.76340.7
11/03/2000339.72346.76339.3342.83
11/06/2000345.44349.24336.82337.9
11/07/2000341.34345.44332.94337.55
11/08/2000334.29338.58334.29336.73
11/09/2000340.34354.66335.19353.08
11/10/2000353.08359.15347.66350.36
11/13/2000349.95353.98342.23343.13
11/14/2000331.4350.36329.24350.36
11/15/2000348.57351.72341.29351.72
11/16/2000348.56352.79346.85349.47
11/17/2000349.28352.85344.95349.2
11/20/2000348.11352.08341.52344.04
11/21/2000338.63344.72336.13341.29
11/22/2000337.27339.53324.51328.12
11/23/2000325.07326.88321.19325.08
11/24/2000325.06329.94321.96325.41
11/27/2000325.62333.12324.18329.06
11/28/2000331.21344.03328.73339.53
11/29/2000337.27349.02337.27345.69
11/30/2000346.76346.76337.45337.45
12/01/2000339.53344.73332.31332.63
12/04/2000332.31335.28327.34330.72
12/05/2000327.88340.04327.88333.21
12/06/2000332.31335.91313.34314.51
12/07/2000313.34316.87307.92311.53
12/08/2000310.73318.76307.96311.84
12/11/2000316.05320.57313.34313.52
12/12/2000313.52314.25306.38309.1
12/13/2000309.19312.79304.56312.62
12/14/2000310.63311.94301.7305.15
12/15/2000303.01320.57301.6318.76
12/18/2000319.65325.08319.29322.64
12/19/2000321.69337.58317.87331.07
12/20/2000328.7332.76320.93321.47
12/21/2000318.86330.41311.14327.16
12/22/2000326.88329.14320.11321.92
12/25/2000356.5356.5356.5356.5
12/26/2000356.5356.5356.5356.5
12/27/2000320.65333.67320.65333.67
12/28/2000334.11344.88334.11344.76
12/29/2000342.33350.35341.48344.09