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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 204.1115
CLOSE 203.4842
Low
LOW 89.56
High
HIGH 304.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 304.95 | 304.95 | 304.95 | 304.95 |
| 01/02/2002 | 287.55 | 291.5 | 285.82 | 289.93 |
| 01/03/2002 | 292.76 | 292.92 | 289.8 | 292.69 |
| 01/04/2002 | 292.73 | 292.87 | 285.77 | 286.13 |
| 01/07/2002 | 286.03 | 286.03 | 281 | 281.71 |
| 01/08/2002 | 280.42 | 286.51 | 279.47 | 283.28 |
| 01/09/2002 | 282.34 | 286.98 | 280.42 | 285.17 |
| 01/10/2002 | 283.51 | 285.83 | 279.45 | 281.66 |
| 01/11/2002 | 280.57 | 284.69 | 277.1 | 278.76 |
| 01/14/2002 | 273.77 | 274.72 | 269.16 | 269.44 |
| 01/15/2002 | 267.69 | 272.34 | 264.89 | 265.21 |
| 01/16/2002 | 263.22 | 263.22 | 257.18 | 261.22 |
| 01/17/2002 | 261.51 | 266.85 | 260.95 | 266.85 |
| 01/18/2002 | 264.26 | 265.8 | 262.38 | 265.02 |
| 01/21/2002 | 278.5 | 281.5 | 273.68 | 275.1 |
| 01/22/2002 | 260.89 | 263.08 | 259.99 | 262.57 |
| 01/23/2002 | 261.94 | 266.83 | 257.61 | 266.64 |
| 01/24/2002 | 269.97 | 270.92 | 267.88 | 269.47 |
| 01/25/2002 | 268.54 | 269.97 | 260.7 | 262.36 |
| 01/28/2002 | 277.3 | 281.7 | 274.75 | 275.94 |
| 01/29/2002 | 262.36 | 267.78 | 259.99 | 261.11 |
| 01/30/2002 | 271 | 276.35 | 269.75 | 273.19 |
| 01/31/2002 | 262.27 | 263.79 | 258.57 | 259.38 |
| 02/01/2002 | 263.03 | 264.02 | 258.56 | 260.28 |
| 02/04/2002 | 260.94 | 260.94 | 250.24 | 250.91 |
| 02/05/2002 | 248.39 | 250.01 | 241.93 | 245.16 |
| 02/06/2002 | 244.78 | 246.67 | 238.84 | 240.12 |
| 02/07/2002 | 241.26 | 254.98 | 238.36 | 254.98 |
| 02/08/2002 | 253.43 | 262.36 | 252.38 | 259.02 |
| 02/11/2002 | 260.08 | 261.97 | 257.62 | 260.92 |
| 02/12/2002 | 262.74 | 262.74 | 255.96 | 258.3 |
| 02/13/2002 | 259.12 | 264.93 | 256.76 | 262.82 |
| 02/14/2002 | 265.21 | 269.97 | 264.17 | 269.89 |
| 02/15/2002 | 269.44 | 269.44 | 263.79 | 264.17 |
| 02/18/2002 | 263.55 | 264.27 | 260 | 262.17 |
| 02/19/2002 | 262.03 | 262.03 | 255.48 | 257.51 |
| 02/20/2002 | 253.81 | 258.8 | 249.69 | 255.58 |
| 02/21/2002 | 261.37 | 261.37 | 252.62 | 255.47 |
| 02/22/2002 | 252.22 | 253.48 | 249.05 | 251.34 |
| 02/25/2002 | 251.72 | 254.03 | 249.29 | 253.33 |
| 02/26/2002 | 252.76 | 257.14 | 250.68 | 253.14 |
| 02/27/2002 | 255.04 | 261.4 | 254.76 | 260.47 |
| 02/28/2002 | 256.67 | 269.97 | 255.76 | 267.4 |
| 03/01/2002 | 266.78 | 269.78 | 265.36 | 267.96 |
| 03/04/2002 | 271.01 | 276.81 | 270.44 | 274.57 |
| 03/05/2002 | 275.48 | 279.57 | 273.17 | 275.67 |
| 03/06/2002 | 273.06 | 279.47 | 273.06 | 279.1 |
| 03/07/2002 | 281.37 | 283.28 | 276.49 | 277.54 |
| 03/08/2002 | 276.19 | 282.23 | 276.19 | 279.66 |
| 03/11/2002 | 279.36 | 280.9 | 275.78 | 276.9 |
| 03/12/2002 | 276.73 | 278.49 | 271.11 | 276.03 |
| 03/13/2002 | 275.2 | 279.47 | 272.82 | 273.29 |
| 03/14/2002 | 274.53 | 279.47 | 272.93 | 278.17 |
| 03/15/2002 | 277.86 | 284 | 275.67 | 284 |
| 03/18/2002 | 284.99 | 289.89 | 284.99 | 286.6 |
| 03/19/2002 | 288.79 | 288.98 | 283.62 | 286.79 |
| 03/20/2002 | 284.23 | 285.65 | 279.57 | 280.06 |
| 03/21/2002 | 278.9 | 279.95 | 275.24 | 276.81 |
| 03/22/2002 | 279.62 | 280.19 | 266.47 | 269.33 |
| 03/25/2002 | 268.54 | 271.58 | 267.35 | 267.35 |
| 03/26/2002 | 267.59 | 276.34 | 265.78 | 276.34 |
| 03/27/2002 | 275.72 | 276.43 | 270.44 | 272.53 |
| 03/28/2002 | 270.11 | 275.33 | 270.11 | 271.81 |
| 03/29/2002 | 285.57 | 285.57 | 285.57 | 285.57 |
| 04/01/2002 | 285.57 | 285.57 | 285.57 | 285.57 |
| 04/02/2002 | 270.78 | 271.92 | 267.9 | 269.97 |
| 04/03/2002 | 269.8 | 272.06 | 267.69 | 267.83 |
| 04/04/2002 | 268.07 | 270.68 | 266.83 | 268.64 |
| 04/05/2002 | 269.49 | 273.57 | 268.07 | 272.32 |
| 04/08/2002 | 271.68 | 271.97 | 266.12 | 267.02 |
| 04/09/2002 | 269.97 | 273.63 | 269.51 | 270.75 |
| 04/10/2002 | 270.81 | 280.57 | 270.54 | 277.9 |
| 04/11/2002 | 280.38 | 280.38 | 272.95 | 273.87 |
| 04/12/2002 | 273.76 | 278.93 | 273.76 | 277.09 |
| 04/15/2002 | 277.67 | 280.42 | 275.39 | 279.19 |
| 04/16/2002 | 280.33 | 280.42 | 274.87 | 275.53 |
| 04/17/2002 | 276.43 | 279.24 | 275.15 | 277.67 |
| 04/18/2002 | 276.53 | 281.09 | 266.08 | 272.25 |
| 04/19/2002 | 273.67 | 276.56 | 271.93 | 276 |
| 04/22/2002 | 277.33 | 277.33 | 270.24 | 272.82 |
| 04/23/2002 | 274.06 | 274.34 | 269.37 | 269.98 |
| 04/24/2002 | 271.81 | 274.6 | 270.59 | 270.92 |
| 04/25/2002 | 269.97 | 270.06 | 260.75 | 263.96 |
| 04/26/2002 | 265.4 | 265.5 | 257.3 | 257.51 |
| 04/29/2002 | 258.75 | 259.51 | 256.42 | 258.45 |
| 04/30/2002 | 257.71 | 261.74 | 253.62 | 261.46 |
| 05/01/2002 | 275.01 | 275.01 | 275.01 | 275.01 |
| 05/02/2002 | 262.36 | 263.31 | 253.62 | 253.81 |
| 05/03/2002 | 254.33 | 259.22 | 250.53 | 253.43 |
| 05/06/2002 | 254.62 | 256.37 | 251.89 | 253.81 |
| 05/07/2002 | 252.14 | 254.7 | 250.01 | 253.47 |
| 05/08/2002 | 254.48 | 258.08 | 254.48 | 256.66 |
| 05/09/2002 | 256.66 | 261.89 | 255.28 | 255.71 |
| 05/10/2002 | 255.57 | 256.37 | 249.99 | 250.17 |
| 05/13/2002 | 250.96 | 259.44 | 249.24 | 259.1 |
| 05/14/2002 | 258.56 | 261.22 | 256.66 | 258.69 |
| 05/15/2002 | 259.42 | 259.42 | 254.17 | 255.04 |
| 05/16/2002 | 256.56 | 257.89 | 253.05 | 253.81 |
| 05/17/2002 | 255.23 | 257.18 | 251.43 | 252.86 |
| 05/20/2002 | 249.35 | 251.42 | 246.58 | 249.06 |
| 05/21/2002 | 247.15 | 252.38 | 246.47 | 249.43 |
| 05/22/2002 | 249.58 | 250.84 | 243.45 | 244.43 |
| 05/23/2002 | 244.96 | 245.92 | 236.8 | 238.46 |
| 05/24/2002 | 241.45 | 248.39 | 240.97 | 247.15 |
| 05/27/2002 | 248.01 | 256.37 | 248.01 | 254.28 |
| 05/28/2002 | 254.76 | 255.71 | 243.11 | 246.2 |
| 05/29/2002 | 243.87 | 245.25 | 237.17 | 240.73 |
| 05/30/2002 | 239.18 | 241.48 | 232.23 | 234.81 |
| 05/31/2002 | 234.32 | 236.69 | 226.78 | 234.06 |
| 06/03/2002 | 232.89 | 235.98 | 228.14 | 229.85 |
| 06/04/2002 | 226.24 | 230.04 | 222.67 | 224.61 |
| 06/05/2002 | 227.08 | 229.81 | 224.92 | 225.45 |
| 06/06/2002 | 227.95 | 229.08 | 224.34 | 225.26 |
| 06/07/2002 | 222.44 | 229.09 | 219.13 | 229.04 |
| 06/10/2002 | 229.85 | 232.41 | 220.54 | 227.19 |
| 06/11/2002 | 225.48 | 231.53 | 223.89 | 223.89 |
| 06/12/2002 | 224.05 | 224.42 | 213.14 | 213.43 |
| 06/13/2002 | 216.54 | 220.15 | 211.62 | 214.07 |
| 06/14/2002 | 213.84 | 214.36 | 200.27 | 205.24 |
| 06/17/2002 | 207.66 | 217.69 | 207.37 | 217.69 |
| 06/18/2002 | 218.45 | 218.45 | 200.86 | 208.17 |
| 06/19/2002 | 208.65 | 216.12 | 206.76 | 210.08 |
| 06/20/2002 | 210.08 | 212.61 | 204.42 | 206.47 |
| 06/21/2002 | 204.5 | 215.15 | 199.62 | 211.03 |
| 06/24/2002 | 212.46 | 216.15 | 194.87 | 200.57 |
| 06/25/2002 | 203.05 | 214.26 | 201.06 | 211.03 |
| 06/26/2002 | 195.82 | 211.03 | 195.4 | 207.8 |
| 06/27/2002 | 212.98 | 219.42 | 212.09 | 218.64 |
| 06/28/2002 | 219.59 | 229.27 | 219.59 | 228.14 |
| 07/01/2002 | 226.44 | 232.13 | 222.81 | 225.11 |
| 07/02/2002 | 221.81 | 221.91 | 211.39 | 212.93 |
| 07/03/2002 | 214.36 | 219.06 | 209.13 | 212.22 |
| 07/04/2002 | 217.21 | 227.19 | 217.21 | 227.19 |
| 07/05/2002 | 227.19 | 240.49 | 227.19 | 240.49 |
| 07/08/2002 | 237.61 | 237.61 | 230.86 | 234.32 |
| 07/09/2002 | 235.56 | 237.96 | 226.72 | 231 |
| 07/10/2002 | 221.01 | 226.91 | 218.28 | 218.64 |
| 07/11/2002 | 212.17 | 213.41 | 206.09 | 208.94 |
| 07/12/2002 | 213.41 | 216.54 | 207.23 | 211.97 |
| 07/15/2002 | 210.46 | 213.66 | 196.77 | 196.77 |
| 07/16/2002 | 204.38 | 205.79 | 186.51 | 203.24 |
| 07/17/2002 | 198.96 | 210.17 | 198.68 | 210.06 |
| 07/18/2002 | 209.61 | 211.41 | 199.05 | 202.95 |
| 07/19/2002 | 195.82 | 196.77 | 189.02 | 189.23 |
| 07/22/2002 | 188.22 | 188.22 | 174.16 | 176.33 |
| 07/23/2002 | 178.95 | 187.76 | 164.14 | 164.83 |
| 07/24/2002 | 164.93 | 177.76 | 153.64 | 175.58 |
| 07/25/2002 | 182.42 | 185.37 | 170.92 | 174.91 |
| 07/26/2002 | 175.1 | 177.67 | 160.85 | 177.67 |
| 07/29/2002 | 180.52 | 197.68 | 179.21 | 197.68 |
| 07/30/2002 | 197.72 | 199.62 | 190.6 | 199.17 |
| 07/31/2002 | 196.49 | 206.28 | 185.56 | 185.56 |
| 08/01/2002 | 177.86 | 189.45 | 176.82 | 179.4 |
| 08/02/2002 | 179.19 | 185.37 | 175 | 179.4 |
| 08/05/2002 | 179.95 | 180.14 | 163.03 | 163.03 |
| 08/06/2002 | 161.6 | 181.71 | 157.8 | 178.62 |
| 08/07/2002 | 182.51 | 186.93 | 172.35 | 174.67 |
| 08/08/2002 | 179.77 | 188.22 | 174.77 | 188.22 |
| 08/09/2002 | 188.12 | 191.35 | 183.84 | 191.35 |
| 08/12/2002 | 186.41 | 190.14 | 184.13 | 184.43 |
| 08/13/2002 | 185.89 | 188.29 | 179.95 | 186.79 |
| 08/14/2002 | 179 | 182.98 | 174.43 | 176.12 |
| 08/15/2002 | 181.28 | 186.13 | 180.61 | 183.8 |
| 08/16/2002 | 182.99 | 185.37 | 172.72 | 184.69 |
| 08/19/2002 | 181.9 | 192.03 | 180.63 | 190.55 |
| 08/20/2002 | 191.92 | 193.92 | 182.51 | 182.75 |
| 08/21/2002 | 183.46 | 189.68 | 182.9 | 188.22 |
| 08/22/2002 | 188.69 | 192.02 | 186.33 | 189.55 |
| 08/23/2002 | 190.77 | 191.05 | 183.46 | 186.08 |
| 08/26/2002 | 186.08 | 193.43 | 182.81 | 184.41 |
| 08/27/2002 | 186.32 | 190.01 | 182.75 | 186.55 |
| 08/28/2002 | 184.18 | 185.7 | 172.91 | 174.15 |
| 08/29/2002 | 172.53 | 172.88 | 160.65 | 169.27 |
| 08/30/2002 | 171.3 | 176.52 | 167.45 | 176.52 |
| 09/02/2002 | 175.04 | 176.71 | 167.78 | 169.01 |
| 09/03/2002 | 168.25 | 170.44 | 161.6 | 161.6 |
| 09/04/2002 | 163.03 | 165.78 | 160.03 | 162.46 |
| 09/05/2002 | 164.36 | 165.88 | 156.47 | 159.25 |
| 09/06/2002 | 160.24 | 166.82 | 157.32 | 165.17 |
| 09/09/2002 | 163.5 | 164.45 | 157.89 | 162.02 |
| 09/10/2002 | 163.03 | 165.78 | 161.03 | 165.41 |
| 09/11/2002 | 167.26 | 175.38 | 165.03 | 171.87 |
| 09/12/2002 | 170.63 | 172.9 | 160.86 | 161.99 |
| 09/13/2002 | 162.08 | 162.08 | 150.29 | 154.95 |
| 09/16/2002 | 153.19 | 153.24 | 145.84 | 147.8 |
| 09/17/2002 | 154.19 | 154.95 | 140.21 | 143.59 |
| 09/18/2002 | 140.69 | 141.15 | 128.04 | 130.04 |
| 09/19/2002 | 131.71 | 132.7 | 123.34 | 125.48 |
| 09/20/2002 | 123.58 | 130.23 | 121.97 | 128.23 |
| 09/23/2002 | 123.71 | 126.82 | 114.22 | 114.74 |
| 09/24/2002 | 114.75 | 117.72 | 103.42 | 105.71 |
| 09/25/2002 | 104.35 | 112.06 | 102.89 | 107.41 |
| 09/26/2002 | 110.27 | 117.12 | 108.84 | 115.94 |
| 09/27/2002 | 115.5 | 118.92 | 109.42 | 110.75 |
| 09/30/2002 | 107.42 | 107.42 | 95.28 | 101.42 |
| 10/01/2002 | 102.19 | 108.7 | 96.3 | 107.29 |
| 10/02/2002 | 109.56 | 111.47 | 105.33 | 110.41 |
| 10/03/2002 | 107.41 | 111 | 104.66 | 105.66 |
| 10/04/2002 | 105.99 | 109.12 | 94.96 | 96.29 |
| 10/07/2002 | 93.87 | 98.76 | 90.72 | 96.14 |
| 10/08/2002 | 97.44 | 100.45 | 89.56 | 94.11 |
| 10/09/2002 | 93.35 | 95.53 | 89.93 | 94.1 |
| 10/10/2002 | 91.45 | 103.61 | 91.29 | 103.61 |
| 10/11/2002 | 103.71 | 119.25 | 102.19 | 118.27 |
| 10/14/2002 | 114.78 | 119.2 | 108.84 | 115.17 |
| 10/15/2002 | 118.63 | 132.55 | 117.93 | 130.33 |
| 10/16/2002 | 127.09 | 135.9 | 126.06 | 131.17 |
| 10/17/2002 | 135.93 | 140.02 | 133.56 | 137.84 |
| 10/18/2002 | 139.82 | 140.3 | 132.25 | 137.84 |
| 10/21/2002 | 136.15 | 146.3 | 134.37 | 146.3 |
| 10/22/2002 | 143.35 | 150.43 | 136.46 | 136.46 |
| 10/23/2002 | 136.5 | 137.84 | 120.01 | 121.2 |
| 10/24/2002 | 124.05 | 126.7 | 114.59 | 122.93 |
| 10/25/2002 | 118.82 | 124.9 | 117.42 | 123.83 |
| 10/28/2002 | 126.39 | 130.6 | 123.86 | 127.76 |
| 10/29/2002 | 126.38 | 129.1 | 119.01 | 120.23 |
| 10/30/2002 | 121.67 | 124.57 | 115.96 | 122.44 |
| 10/31/2002 | 122.63 | 126.43 | 121.51 | 122.68 |
| 11/01/2002 | 122.39 | 124.42 | 116.46 | 120.72 |
| 11/04/2002 | 124.19 | 126.33 | 121.39 | 125.59 |
| 11/05/2002 | 124.05 | 136.11 | 122.86 | 133.08 |
| 11/06/2002 | 136.88 | 139.55 | 131.21 | 133.42 |
| 11/07/2002 | 132.99 | 136.85 | 124.53 | 125.55 |
| 11/08/2002 | 125.95 | 126.43 | 120.43 | 120.8 |
| 11/11/2002 | 119.25 | 119.54 | 114.07 | 116.72 |
| 11/12/2002 | 116.07 | 118.05 | 112.45 | 117.04 |
| 11/13/2002 | 116.07 | 116.45 | 106.28 | 113.12 |
| 11/14/2002 | 113.12 | 123.77 | 110.46 | 121.29 |
| 11/15/2002 | 123.53 | 127.28 | 121.15 | 124.43 |
| 11/18/2002 | 126.14 | 133.08 | 124.53 | 130.71 |
| 11/19/2002 | 128.23 | 132.11 | 126.92 | 132.04 |
| 11/20/2002 | 132.51 | 134.49 | 126.92 | 133.7 |
| 11/21/2002 | 134.98 | 138.38 | 133.32 | 136.88 |
| 11/22/2002 | 137.36 | 143.62 | 135.28 | 142.11 |
| 11/25/2002 | 142.6 | 146.67 | 140.22 | 140.78 |
| 11/26/2002 | 140.19 | 141.34 | 135.57 | 136.81 |
| 11/27/2002 | 134.03 | 141.64 | 131.37 | 141.64 |
| 11/28/2002 | 142.59 | 145.25 | 133.3 | 137.36 |
| 11/29/2002 | 135.93 | 137.84 | 132.16 | 133.08 |
| 12/02/2002 | 134.41 | 139.74 | 131.32 | 132.99 |
| 12/03/2002 | 133.56 | 135.15 | 128.33 | 128.47 |
| 12/04/2002 | 128.19 | 133.89 | 126.71 | 133.08 |
| 12/05/2002 | 134.03 | 135.11 | 121.2 | 124.84 |
| 12/06/2002 | 124.84 | 129.09 | 119.06 | 124.54 |
| 12/09/2002 | 123.1 | 125.48 | 116.16 | 116.16 |
| 12/10/2002 | 116.49 | 123.07 | 115.98 | 122.63 |
| 12/11/2002 | 123.01 | 129.22 | 122.44 | 127.07 |
| 12/12/2002 | 128.19 | 129.23 | 124.05 | 125.05 |
| 12/13/2002 | 124.53 | 126.3 | 120.73 | 123.71 |
| 12/16/2002 | 121.58 | 130.47 | 120.82 | 130.47 |
| 12/17/2002 | 131.51 | 131.61 | 125.13 | 125.67 |
| 12/18/2002 | 123.86 | 127.5 | 120.27 | 120.35 |
| 12/19/2002 | 121.2 | 123.31 | 111.79 | 113.67 |
| 12/20/2002 | 114.45 | 115.31 | 112.26 | 115.26 |
| 12/23/2002 | 117.01 | 117.88 | 113.36 | 116.28 |
| 12/24/2002 | 122.32 | 122.32 | 122.32 | 122.32 |
| 12/25/2002 | 122.32 | 122.32 | 122.32 | 122.32 |
| 12/26/2002 | 122.32 | 122.32 | 122.32 | 122.32 |
| 12/27/2002 | 116.45 | 116.74 | 109 | 109.31 |
| 12/30/2002 | 109.27 | 111.01 | 107.18 | 108.37 |
| 12/31/2002 | 114 | 114 | 114 | 114 |