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
MUV2.DE: Münchener Rückversicherungs-Gesellschaft AG in München Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 289.5592
CLOSE 289.2934
Low
LOW 186.94
High
HIGH 381.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 381.06 | 381.06 | 381.06 | 381.06 |
| 01/02/2001 | 344.04 | 348.56 | 338.63 | 338.63 |
| 01/03/2001 | 343.13 | 352.17 | 339.97 | 349.47 |
| 01/04/2001 | 354.87 | 357.42 | 335.07 | 340.07 |
| 01/05/2001 | 340.43 | 341.34 | 317.41 | 324.18 |
| 01/08/2001 | 324.18 | 330.65 | 319.65 | 329.27 |
| 01/09/2001 | 331.22 | 332.31 | 321.19 | 328.7 |
| 01/10/2001 | 324.18 | 324.2 | 318.88 | 319.65 |
| 01/11/2001 | 318.86 | 326.71 | 318.86 | 325.08 |
| 01/12/2001 | 326.88 | 330.94 | 312.44 | 315.1 |
| 01/15/2001 | 313.97 | 319.21 | 310.64 | 314.97 |
| 01/16/2001 | 316.05 | 319.88 | 311.83 | 315.6 |
| 01/17/2001 | 318.76 | 320.38 | 313.52 | 317.86 |
| 01/18/2001 | 318.04 | 319.04 | 304.32 | 311.73 |
| 01/19/2001 | 311.98 | 311.98 | 301.27 | 301.6 |
| 01/22/2001 | 302.51 | 310.63 | 302.51 | 310.61 |
| 01/23/2001 | 310.19 | 315.93 | 307.65 | 315.93 |
| 01/24/2001 | 317.81 | 318.76 | 309.06 | 311.66 |
| 01/25/2001 | 311.53 | 318.08 | 311.32 | 314.73 |
| 01/26/2001 | 316.9 | 319.39 | 310.78 | 317.41 |
| 01/29/2001 | 317.14 | 321.01 | 315.39 | 320.2 |
| 01/30/2001 | 322.16 | 324.18 | 317.86 | 319.54 |
| 01/31/2001 | 320.78 | 320.78 | 312.8 | 315.96 |
| 02/01/2001 | 315.96 | 319.52 | 311.14 | 314.46 |
| 02/02/2001 | 316.03 | 317.86 | 312.35 | 314.1 |
| 02/05/2001 | 316.56 | 321.96 | 314.07 | 318.94 |
| 02/06/2001 | 321.47 | 323.14 | 318.05 | 322.92 |
| 02/07/2001 | 321.01 | 323.05 | 317.98 | 318.5 |
| 02/08/2001 | 320.29 | 320.61 | 315.6 | 318.35 |
| 02/09/2001 | 317.86 | 321.47 | 317.18 | 317.95 |
| 02/12/2001 | 318.31 | 324.63 | 317.99 | 323.7 |
| 02/13/2001 | 323.55 | 323.55 | 317.96 | 321.26 |
| 02/14/2001 | 321.47 | 324.46 | 318.36 | 318.76 |
| 02/15/2001 | 318.26 | 324.18 | 318.26 | 324.18 |
| 02/16/2001 | 323.72 | 324.13 | 316.96 | 318.35 |
| 02/19/2001 | 318.35 | 325.99 | 318.35 | 324.18 |
| 02/20/2001 | 325.08 | 329.14 | 322.48 | 329.14 |
| 02/21/2001 | 328.65 | 328.65 | 320.13 | 321.64 |
| 02/22/2001 | 320.11 | 324.54 | 315.48 | 317.14 |
| 02/23/2001 | 316.05 | 319.8 | 309.42 | 309.42 |
| 02/26/2001 | 311.53 | 314.15 | 307.12 | 311.9 |
| 02/27/2001 | 312.84 | 312.84 | 307.11 | 311.98 |
| 02/28/2001 | 311.36 | 320.97 | 309.73 | 318.35 |
| 03/01/2001 | 317.86 | 319.02 | 314.79 | 317.88 |
| 03/02/2001 | 318.86 | 320.57 | 310.3 | 314.75 |
| 03/05/2001 | 315.87 | 317.85 | 311.53 | 314.69 |
| 03/06/2001 | 314.94 | 315.87 | 310.92 | 314.07 |
| 03/07/2001 | 314.92 | 320.1 | 312.9 | 316.38 |
| 03/08/2001 | 315.15 | 317.77 | 311.16 | 314.69 |
| 03/09/2001 | 312.53 | 318.72 | 312.53 | 318.08 |
| 03/12/2001 | 315.78 | 316.91 | 313.7 | 314.59 |
| 03/13/2001 | 311.98 | 313.34 | 300.99 | 303.86 |
| 03/14/2001 | 306.02 | 306.02 | 289.86 | 294.07 |
| 03/15/2001 | 297.85 | 298.78 | 288.13 | 293.61 |
| 03/16/2001 | 295.2 | 296.18 | 288.29 | 289.14 |
| 03/19/2001 | 289.14 | 292.12 | 283.54 | 284.5 |
| 03/20/2001 | 285.8 | 291.31 | 285.36 | 290.45 |
| 03/21/2001 | 285.35 | 296.95 | 285.35 | 290.18 |
| 03/22/2001 | 289.14 | 291.13 | 276.99 | 278.58 |
| 03/23/2001 | 284.45 | 290.57 | 280.92 | 286.69 |
| 03/26/2001 | 289.68 | 297.99 | 287.15 | 295.83 |
| 03/27/2001 | 295.82 | 304.1 | 292.4 | 303.76 |
| 03/28/2001 | 303.32 | 303.32 | 296.7 | 299.8 |
| 03/29/2001 | 297.09 | 302.96 | 291.72 | 300.88 |
| 03/30/2001 | 300.88 | 313.16 | 299.8 | 302.78 |
| 04/02/2001 | 307.92 | 311.44 | 300.75 | 302.68 |
| 04/03/2001 | 302.51 | 302.51 | 292.08 | 294.18 |
| 04/04/2001 | 290.19 | 297.53 | 285.55 | 294.48 |
| 04/05/2001 | 296.18 | 310.19 | 296.18 | 308.83 |
| 04/06/2001 | 308.56 | 309.28 | 302.34 | 304.31 |
| 04/09/2001 | 302.97 | 307.93 | 301.88 | 306.12 |
| 04/10/2001 | 307.47 | 307.47 | 301.92 | 303.64 |
| 04/11/2001 | 304.04 | 307.56 | 301.8 | 303.47 |
| 04/12/2001 | 303.41 | 303.41 | 293.93 | 298.89 |
| 04/13/2001 | 331 | 331 | 331 | 331 |
| 04/16/2001 | 331 | 331 | 331 | 331 |
| 04/17/2001 | 293.48 | 295.74 | 284.31 | 288.46 |
| 04/18/2001 | 288.96 | 293.86 | 284.55 | 292.85 |
| 04/19/2001 | 293.03 | 293.83 | 284.26 | 287.61 |
| 04/20/2001 | 285.71 | 288.31 | 277.35 | 286.88 |
| 04/23/2001 | 284.45 | 285.36 | 281.19 | 285.25 |
| 04/24/2001 | 283.86 | 286.02 | 280.58 | 284.18 |
| 04/25/2001 | 282.87 | 283.54 | 281.27 | 282.39 |
| 04/26/2001 | 281.85 | 284.45 | 278.48 | 284.4 |
| 04/27/2001 | 284.4 | 292.45 | 282.18 | 285.71 |
| 04/30/2001 | 287.33 | 290.22 | 287.33 | 290.21 |
| 05/01/2001 | 321.38 | 321.38 | 321.38 | 321.38 |
| 05/02/2001 | 292.12 | 292.12 | 280.58 | 285.47 |
| 05/03/2001 | 285.53 | 285.53 | 280.3 | 282.59 |
| 05/04/2001 | 282.18 | 284.46 | 276.45 | 281.75 |
| 05/07/2001 | 280.83 | 280.83 | 273.67 | 276.77 |
| 05/08/2001 | 274.71 | 281.29 | 270.09 | 279.21 |
| 05/09/2001 | 279.21 | 279.21 | 274.51 | 278.12 |
| 05/10/2001 | 275.46 | 285.26 | 275.46 | 281.37 |
| 05/11/2001 | 282.91 | 287.15 | 281.01 | 284.45 |
| 05/14/2001 | 283.09 | 284.45 | 276.41 | 279.62 |
| 05/15/2001 | 278.76 | 279.93 | 275.41 | 276.32 |
| 05/16/2001 | 276.05 | 283.48 | 272.64 | 283.09 |
| 05/17/2001 | 283.9 | 286.78 | 274.96 | 278.02 |
| 05/18/2001 | 276.32 | 280.83 | 274.24 | 279.03 |
| 05/21/2001 | 280.34 | 280.34 | 272.97 | 278.89 |
| 05/22/2001 | 278.53 | 280.83 | 276.32 | 278.09 |
| 05/23/2001 | 277.16 | 280.81 | 276.77 | 277.28 |
| 05/24/2001 | 278.45 | 283.99 | 277.31 | 282.07 |
| 05/25/2001 | 282.64 | 282.64 | 279.57 | 281.21 |
| 05/28/2001 | 280.74 | 282.18 | 278.8 | 281.1 |
| 05/29/2001 | 280.83 | 289.32 | 280.83 | 286.25 |
| 05/30/2001 | 285.99 | 287.81 | 282.72 | 284.39 |
| 05/31/2001 | 283.18 | 294.38 | 282.73 | 291.94 |
| 06/01/2001 | 293.92 | 299.8 | 289.24 | 294.18 |
| 06/04/2001 | 298.12 | 299.26 | 294.47 | 297.99 |
| 06/05/2001 | 298.44 | 300.19 | 293.49 | 299.45 |
| 06/06/2001 | 301.6 | 303.58 | 297.53 | 299.34 |
| 06/07/2001 | 299.34 | 300.52 | 293.57 | 295.88 |
| 06/08/2001 | 298.8 | 300.03 | 294.11 | 296.45 |
| 06/11/2001 | 297.49 | 300.25 | 293.93 | 295.55 |
| 06/12/2001 | 296.18 | 296.63 | 293.03 | 293.07 |
| 06/13/2001 | 295.46 | 298.94 | 294.34 | 295.28 |
| 06/14/2001 | 294.39 | 297.99 | 292.57 | 292.94 |
| 06/15/2001 | 291.22 | 294.66 | 289.15 | 290.77 |
| 06/18/2001 | 294.73 | 295.96 | 289.33 | 291.01 |
| 06/19/2001 | 289.68 | 294.1 | 289.68 | 292.54 |
| 06/20/2001 | 290.79 | 293.03 | 288.29 | 290.08 |
| 06/21/2001 | 292.57 | 293.74 | 286.08 | 292.85 |
| 06/22/2001 | 291.71 | 297.16 | 291.39 | 292.8 |
| 06/25/2001 | 291.9 | 291.9 | 286.65 | 287.42 |
| 06/26/2001 | 287.16 | 287.59 | 280.16 | 284.33 |
| 06/27/2001 | 283.54 | 289.5 | 282.87 | 282.87 |
| 06/28/2001 | 283.54 | 293.74 | 282.87 | 292.63 |
| 06/29/2001 | 295.64 | 302.04 | 293.48 | 297.27 |
| 07/02/2001 | 297.9 | 302.15 | 295.51 | 301.47 |
| 07/03/2001 | 295.74 | 302.51 | 293.94 | 302.33 |
| 07/04/2001 | 302.51 | 303.86 | 299.94 | 300.43 |
| 07/05/2001 | 298.26 | 306.57 | 297.99 | 302.99 |
| 07/06/2001 | 299.07 | 309.37 | 297.09 | 306.04 |
| 07/09/2001 | 305.22 | 313.52 | 305.22 | 311.08 |
| 07/10/2001 | 311.04 | 312.16 | 303.19 | 304.49 |
| 07/11/2001 | 302.51 | 302.51 | 296.26 | 301.74 |
| 07/12/2001 | 303.41 | 308.38 | 299.26 | 301.42 |
| 07/13/2001 | 301.6 | 302.51 | 296.45 | 301.92 |
| 07/16/2001 | 301.52 | 305.06 | 297.18 | 301.35 |
| 07/17/2001 | 299.88 | 302.51 | 298.44 | 301.16 |
| 07/18/2001 | 300.69 | 300.69 | 289.05 | 292.31 |
| 07/19/2001 | 289.86 | 292.02 | 286.94 | 290.77 |
| 07/20/2001 | 287.61 | 288.82 | 284.08 | 286.58 |
| 07/23/2001 | 287.61 | 296.81 | 283.72 | 293.93 |
| 07/24/2001 | 294.38 | 296.88 | 288.5 | 289.36 |
| 07/25/2001 | 290.77 | 293.09 | 280.49 | 285.26 |
| 07/26/2001 | 287.07 | 289.31 | 281.1 | 289.31 |
| 07/27/2001 | 290.31 | 293.48 | 286.48 | 291.21 |
| 07/30/2001 | 288.06 | 295.36 | 288.06 | 290.72 |
| 07/31/2001 | 292.12 | 297.07 | 289.23 | 295.74 |
| 08/01/2001 | 296.45 | 297.09 | 293.34 | 294.15 |
| 08/02/2001 | 294.4 | 297.67 | 288.25 | 288.25 |
| 08/03/2001 | 288.96 | 293.03 | 287.52 | 290.22 |
| 08/06/2001 | 289.82 | 293.2 | 288.88 | 291.24 |
| 08/07/2001 | 292.57 | 295.82 | 290.41 | 294.38 |
| 08/08/2001 | 293.21 | 300.25 | 293.21 | 297.98 |
| 08/09/2001 | 295.31 | 298.22 | 291.45 | 295.21 |
| 08/10/2001 | 296.64 | 299.26 | 290.6 | 293.16 |
| 08/13/2001 | 293.48 | 300.7 | 292.16 | 296.27 |
| 08/14/2001 | 297.8 | 299.75 | 293.48 | 294.89 |
| 08/15/2001 | 296.62 | 301.83 | 293.93 | 298.59 |
| 08/16/2001 | 299.7 | 301.27 | 296.94 | 298.89 |
| 08/17/2001 | 300.7 | 302.06 | 289.55 | 294.07 |
| 08/20/2001 | 292.57 | 296.14 | 288.62 | 295.15 |
| 08/21/2001 | 295.75 | 296.57 | 289.07 | 290.85 |
| 08/22/2001 | 289.21 | 293.03 | 286.25 | 287.15 |
| 08/23/2001 | 289.67 | 289.67 | 282.46 | 285.84 |
| 08/24/2001 | 288.06 | 290.31 | 286.49 | 287.61 |
| 08/27/2001 | 290.65 | 290.86 | 286.26 | 289.41 |
| 08/28/2001 | 289.41 | 290 | 280.9 | 282.96 |
| 08/29/2001 | 282.18 | 285.35 | 278.51 | 284.9 |
| 08/30/2001 | 283.19 | 292.49 | 283.19 | 285.26 |
| 08/31/2001 | 284.9 | 288.5 | 283.54 | 284.99 |
| 09/03/2001 | 283.64 | 285.35 | 273.39 | 277.49 |
| 09/04/2001 | 276.32 | 279.79 | 267.91 | 279.04 |
| 09/05/2001 | 275.51 | 276.32 | 266.94 | 267.15 |
| 09/06/2001 | 269.38 | 270.59 | 251.38 | 252.84 |
| 09/07/2001 | 255.82 | 255.82 | 243.78 | 243.78 |
| 09/10/2001 | 244.72 | 253.7 | 240.29 | 246.79 |
| 09/11/2001 | 249.95 | 258.7 | 203.18 | 208.13 |
| 09/12/2001 | 201.37 | 223.59 | 186.94 | 218.99 |
| 09/13/2001 | 223.95 | 237.04 | 222.13 | 230.85 |
| 09/14/2001 | 230.98 | 235.97 | 214.91 | 221.23 |
| 09/17/2001 | 222.12 | 236.58 | 213.56 | 230.73 |
| 09/18/2001 | 232.98 | 236.76 | 227.78 | 235.18 |
| 09/19/2001 | 235.96 | 245.43 | 230.26 | 231.9 |
| 09/20/2001 | 223.95 | 224.85 | 214.91 | 215 |
| 09/21/2001 | 206.8 | 216.73 | 198.29 | 215.82 |
| 09/24/2001 | 220.33 | 231.89 | 218.8 | 230.62 |
| 09/25/2001 | 232.89 | 241.11 | 226.34 | 232.08 |
| 09/26/2001 | 234.86 | 240.93 | 231.9 | 238.85 |
| 09/27/2001 | 240.65 | 251.03 | 237.64 | 251.03 |
| 09/28/2001 | 252.84 | 262.32 | 252.84 | 255.1 |
| 10/01/2001 | 255.74 | 258.42 | 247.89 | 254.86 |
| 10/02/2001 | 254.56 | 259.61 | 247.97 | 258.16 |
| 10/03/2001 | 259.16 | 270.9 | 252.83 | 270.9 |
| 10/04/2001 | 272.53 | 277.22 | 260.97 | 268.79 |
| 10/05/2001 | 265.93 | 268.47 | 262.41 | 267.44 |
| 10/08/2001 | 261.87 | 264.05 | 256.69 | 263.07 |
| 10/09/2001 | 261.87 | 267.06 | 259.21 | 260.29 |
| 10/10/2001 | 258.71 | 269.37 | 258.71 | 267.98 |
| 10/11/2001 | 272.62 | 280.83 | 267.98 | 279.93 |
| 10/12/2001 | 281.62 | 281.62 | 273.25 | 275.82 |
| 10/15/2001 | 275.46 | 276.32 | 259.24 | 266.38 |
| 10/16/2001 | 270 | 275.82 | 265.98 | 274.26 |
| 10/17/2001 | 277.21 | 279.93 | 272.84 | 273.66 |
| 10/18/2001 | 269.49 | 278.57 | 269.09 | 275.82 |
| 10/19/2001 | 274.3 | 275.78 | 269.56 | 275.77 |
| 10/22/2001 | 276.33 | 282.62 | 272.08 | 282.28 |
| 10/23/2001 | 283.99 | 288.55 | 282.14 | 282.14 |
| 10/24/2001 | 280.06 | 290.77 | 279.57 | 288.96 |
| 10/25/2001 | 289.23 | 291.67 | 279.04 | 284.36 |
| 10/26/2001 | 286.25 | 290.59 | 283.99 | 290.59 |
| 10/29/2001 | 286.3 | 287.05 | 279.53 | 279.53 |
| 10/30/2001 | 274.52 | 275.86 | 270.9 | 273.79 |
| 10/31/2001 | 272.26 | 273.59 | 262.85 | 265.03 |
| 11/01/2001 | 265.03 | 269.09 | 261.87 | 269.09 |
| 11/02/2001 | 268.65 | 274.3 | 264.18 | 270.54 |
| 11/05/2001 | 271.8 | 284.54 | 271.36 | 284.54 |
| 11/06/2001 | 284.45 | 286.78 | 280.58 | 281.19 |
| 11/07/2001 | 282.64 | 287.88 | 278.12 | 287.52 |
| 11/08/2001 | 285.35 | 294.38 | 285.35 | 294.38 |
| 11/09/2001 | 289.86 | 290.99 | 286.3 | 287.77 |
| 11/12/2001 | 286.25 | 286.25 | 268.44 | 283.09 |
| 11/13/2001 | 283.31 | 284.45 | 278.61 | 284.45 |
| 11/14/2001 | 283.09 | 283.99 | 274.15 | 276.32 |
| 11/15/2001 | 276.5 | 277.68 | 263.67 | 268.83 |
| 11/16/2001 | 269.91 | 273.43 | 268.39 | 269.82 |
| 11/19/2001 | 270.45 | 279.61 | 269.67 | 278.35 |
| 11/20/2001 | 278.58 | 279.01 | 266.96 | 274.2 |
| 11/21/2001 | 271.36 | 277.2 | 269.91 | 274.06 |
| 11/22/2001 | 273.38 | 277.94 | 272.92 | 276.14 |
| 11/23/2001 | 275.91 | 276.73 | 267.66 | 271.8 |
| 11/26/2001 | 270.9 | 271.8 | 262.96 | 262.96 |
| 11/27/2001 | 262.78 | 263.18 | 255.59 | 260.05 |
| 11/28/2001 | 257.36 | 265.13 | 254.92 | 259.16 |
| 11/29/2001 | 256.91 | 273.25 | 256.91 | 269.82 |
| 11/30/2001 | 271.8 | 277.69 | 269.1 | 269.63 |
| 12/03/2001 | 269.56 | 269.98 | 262.77 | 267.29 |
| 12/04/2001 | 267.24 | 270 | 263.67 | 265.88 |
| 12/05/2001 | 269.09 | 276.85 | 268.86 | 275.69 |
| 12/06/2001 | 274.33 | 279.57 | 274.33 | 276.77 |
| 12/07/2001 | 275.91 | 280.85 | 275.86 | 276.32 |
| 12/10/2001 | 276.32 | 277.95 | 270.36 | 272.57 |
| 12/11/2001 | 272.62 | 273.83 | 268.65 | 269.86 |
| 12/12/2001 | 270.09 | 271.79 | 265.49 | 268.65 |
| 12/13/2001 | 266.94 | 268.65 | 260.67 | 263.78 |
| 12/14/2001 | 261.48 | 263.86 | 259.65 | 261.15 |
| 12/17/2001 | 262.69 | 265.93 | 259.98 | 263.9 |
| 12/18/2001 | 262.77 | 263.86 | 258.26 | 259.98 |
| 12/19/2001 | 259.98 | 265.24 | 258.26 | 262.96 |
| 12/20/2001 | 263.67 | 268.84 | 261.16 | 265.03 |
| 12/21/2001 | 263.23 | 270.27 | 258.87 | 269.73 |
| 12/24/2001 | 298.7 | 298.7 | 298.7 | 298.7 |
| 12/25/2001 | 298.7 | 298.7 | 298.7 | 298.7 |
| 12/26/2001 | 298.7 | 298.7 | 298.7 | 298.7 |
| 12/27/2001 | 271.67 | 275.86 | 270.9 | 272.8 |
| 12/28/2001 | 286.13 | 290.69 | 286.13 | 289.88 |
| 12/31/2001 | 304.95 | 304.95 | 304.95 | 304.95 |