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

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 94.4234

CLOSE 94.4263

Low

LOW 83.32

High

HIGH 121.88

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	90.62	91.59	90.31	91.55
01/04/2005	91.7	92.93	91.31	92.52
01/05/2005	91.85	91.92	91.01	91.02
01/06/2005	91	92.89	90.9	92.89
01/07/2005	92.78	93.77	92.3	93.6
01/10/2005	93.34	94.1	93.22	94
01/11/2005	94.06	94.21	91.8	92
01/12/2005	92.07	92.63	90.55	91
01/13/2005	91.5	91.6	89.66	89.66
01/14/2005	89.3	90	88.11	89.91
01/17/2005	90.5	90.8	89.84	90.07
01/18/2005	90.19	90.5	89.22	90.45
01/19/2005	90	90.48	89.01	89.04
01/20/2005	88.49	89.12	88.21	89
01/21/2005	88.54	88.54	87.15	88
01/24/2005	87.25	87.68	86.32	87.6
01/25/2005	87.37	89.11	87.37	88.94
01/26/2005	89.05	89.5	87.5	87.7
01/27/2005	88	88.48	84.11	86.8
01/28/2005	87.3	87.33	86.05	86.29
01/31/2005	87.15	87.94	86.8	87.67
02/01/2005	87.79	88.13	86.75	87.37
02/02/2005	88.44	88.49	87.35	88.05
02/03/2005	88.1	88.35	87.51	87.88
02/04/2005	88.33	88.86	87.68	88.8
02/07/2005	89.5	90.45	89.4	90.18
02/08/2005	90.4	90.49	89.62	90.35
02/09/2005	90.48	90.81	89.85	90.1
02/10/2005	90.1	90.37	89.7	89.9
02/11/2005	90.25	91	90.2	90.95
02/14/2005	91.24	91.47	90.52	91.17
02/15/2005	91.8	91.9	90.6	91.4
02/16/2005	91.98	91.98	90.42	91
02/17/2005	91.25	91.88	90.83	91.33
02/18/2005	91.25	91.38	90.2	90.5
02/21/2005	90.63	91.39	90.63	90.95
02/22/2005	90.51	91.29	90.29	91
02/23/2005	90.05	90.35	89.61	90.2
02/24/2005	90.65	90.8	90.07	90.44
02/25/2005	91.78	92.44	91.71	92.16
02/28/2005	92.75	93.48	92.68	93.3
03/01/2005	93.24	94.5	92.73	94.28
03/02/2005	94	94.1	93.4	93.75
03/03/2005	93.32	94.29	93.06	93.15
03/04/2005	93.3	94.11	93	93.9
03/07/2005	94.2	94.25	93.24	93.7
03/08/2005	93.4	93.6	92.8	93
03/09/2005	93.3	93.94	92.17	92.8
03/10/2005	92	93.12	92	92.7
03/11/2005	93.1	94.58	93	93.4
03/14/2005	93.2	94.06	92.71	93.97
03/15/2005	94.47	94.7	93.8	94.65
03/16/2005	94.59	94.8	92.75	93.06
03/17/2005	93.3	93.65	92.8	93.21
03/18/2005	93.2	93.3	92.66	92.75
03/21/2005	92.63	93.48	92	92
03/22/2005	92.05	92.35	90.85	91.65
03/23/2005	90.51	91.53	90.25	91.52
03/24/2005	91.33	92.45	91.33	92.45
03/25/2005	92.45	92.45	92.45	92.45
03/28/2005	92.45	92.45	92.45	92.45
03/29/2005	92.46	93.28	92.01	93.15
03/30/2005	92.7	93.2	92.3	92.72
03/31/2005	92.9	93.36	92.73	92.94
04/01/2005	93.02	93.6	92.93	93.01
04/04/2005	92.61	93	91.61	91.91
04/05/2005	92.82	92.82	91.19	91.6
04/06/2005	92.2	92.5	90.81	91.35
04/07/2005	90.94	91.48	90.31	91.44
04/08/2005	92.06	92.29	91.65	92.05
04/11/2005	91.8	92.12	91.18	91.5
04/12/2005	91.8	91.8	90.5	90.61
04/13/2005	91.5	91.8	91.12	91.34
04/14/2005	90.89	91.82	90.79	90.85
04/15/2005	90.05	90.28	88.75	88.95
04/18/2005	86.6	87.4	85.94	86.3
04/19/2005	86.75	87	86.3	86.46
04/20/2005	87.1	87.1	85.68	85.75
04/21/2005	85.25	86.92	85.25	86
04/22/2005	86.7	87.29	86.45	86.8
04/25/2005	86.8	87.32	86.21	86.96
04/26/2005	87.25	87.25	85.76	86.14
04/27/2005	85.89	86.64	84.91	85.73
04/28/2005	86.57	86.67	85.5	86.05
04/29/2005	84.07	85.45	83.76	84.8
05/02/2005	85.33	86.4	85.33	85.8
05/03/2005	85.98	86.66	85.73	86.53
05/04/2005	86.85	88.14	86.7	87.6
05/05/2005	88.04	88.88	87.6	88.66
05/06/2005	88.48	88.89	87.32	88.55
05/09/2005	89	89.04	86.41	86.79
05/10/2005	86.85	86.95	84.05	84.39
05/11/2005	84.63	84.63	83.33	83.78
05/12/2005	83.85	84.49	83.79	84.14
05/13/2005	83.92	84.12	83.32	84.12
05/16/2005	83.9	84.67	83.52	84.55
05/17/2005	84.77	84.77	83.82	84.03
05/18/2005	84.49	85.09	84.12	84.83
05/19/2005	85.09	85.9	85.09	85.6
05/20/2005	85.71	85.95	85.06	85.63
05/23/2005	86.03	86.3	85.26	85.53
05/24/2005	85.85	85.85	84.92	85.33
05/25/2005	85.2	85.4	84.52	85.01
05/26/2005	85.05	87.47	85.05	86.89
05/27/2005	87.4	87.8	86.45	86.8
05/30/2005	87.18	89.5	87.03	89.33
05/31/2005	89.4	89.5	88.63	88.92
06/01/2005	89.23	89.6	88.61	89.6
06/02/2005	89.19	89.74	89.09	89.33
06/03/2005	89.33	89.64	87.85	88.3
06/06/2005	88.44	88.49	87.38	87.66
06/07/2005	88	89.5	87.96	89.27
06/08/2005	89.35	89.9	89.01	89.55
06/09/2005	89.49	90.44	89.03	90.38
06/10/2005	90.9	91.35	90.67	90.74
06/13/2005	90.81	91.05	89.84	90.58
06/14/2005	90.33	90.8	89.73	90.18
06/15/2005	90.3	91.11	89.75	89.87
06/16/2005	90.45	90.57	89.7	90.05
06/17/2005	90.21	90.84	89.85	90.75
06/20/2005	90.4	90.5	89.57	90.03
06/21/2005	90.17	91.1	90.17	90.6
06/22/2005	91	91.19	90.53	90.65
06/23/2005	90.88	91.05	89.95	90.3
06/24/2005	89.15	89.25	87.86	88.21
06/27/2005	88	88.26	86.95	87.3
06/28/2005	87.5	88.06	87.32	87.86
06/29/2005	88.25	88.94	87.82	88.48
06/30/2005	88.4	88.84	87.93	88.12
07/01/2005	87.97	88.5	87.84	88.21
07/04/2005	88.5	88.5	88	88
07/05/2005	88.07	88.15	87.21	87.37
07/06/2005	87.51	89.4	87.5	89.1
07/07/2005	88.6	88.71	84.07	87
07/08/2005	87.98	88.59	87.56	88.35
07/11/2005	89	89.33	88.29	88.98
07/12/2005	88.95	88.95	88.1	88.35
07/13/2005	88.25	88.88	88.04	88.8
07/14/2005	89.24	89.6	88.9	89.29
07/15/2005	89.4	89.92	88.81	89.62
07/18/2005	89.95	89.95	89	89.3
07/19/2005	90.94	92.48	90.81	92.48
07/20/2005	92.6	93.93	92.6	93.16
07/21/2005	93.85	94.99	93.14	93.76
07/22/2005	93.57	94.39	93.42	93.65
07/25/2005	94.28	94.48	93.05	93.77
07/26/2005	93.55	94.35	93.35	94.12
07/27/2005	94.3	95.3	94.3	95.01
07/28/2005	95.66	96.55	95.35	95.94
07/29/2005	96.2	96.7	95.77	96.03
08/01/2005	96.03	96.5	95.9	96.15
08/02/2005	96.33	96.5	95.99	96.23
08/03/2005	96.4	96.65	94.5	95.13
08/04/2005	95	95.71	93.31	93.89
08/05/2005	93.1	93.97	92.45	92.86
08/08/2005	92.8	93.65	92.4	92.71
08/09/2005	92.61	94	92.51	93.84
08/10/2005	94.6	95.45	94.5	95.1
08/11/2005	94.5	95.69	94.42	95.28
08/12/2005	95.7	95.72	94.26	94.8
08/15/2005	95	95.28	94.14	94.45
08/16/2005	94.96	96.13	94.03	94.34
08/17/2005	94.39	94.69	93.16	94
08/18/2005	94.35	94.5	92.73	93.39
08/19/2005	93.39	94.45	93.1	94.05
08/22/2005	94.39	95.09	93.92	94.08
08/23/2005	93.81	93.91	93	93.45
08/24/2005	93.15	93.33	91.51	92.88
08/25/2005	92.22	92.49	91.6	91.92
08/26/2005	92.17	92.48	90.77	91.2
08/29/2005	88.98	90.93	88.51	90.73
08/30/2005	91.2	91.88	90.77	91
08/31/2005	91	91.27	89.68	90.8
09/01/2005	90.98	91.44	90.15	90.9
09/02/2005	90.42	90.75	89.2	89.94
09/05/2005	89.62	91.05	89.62	90.84
09/06/2005	91.1	92.24	90.6	91.65
09/07/2005	92.3	93.2	92.2	92.53
09/08/2005	92.73	93.44	92.23	92.76
09/09/2005	93.11	93.47	92.1	92.95
09/12/2005	93.35	93.35	92.01	92.35
09/13/2005	92.35	92.49	90.65	91.31
09/14/2005	91.2	92	91.2	91.52
09/15/2005	91.26	92.13	91.06	91.53
09/16/2005	91.36	92.7	91.36	92.28
09/19/2005	90.75	92.02	90.42	91.66
09/20/2005	91.61	92.25	91.2	91.7
09/21/2005	91.25	91.9	90	90
09/22/2005	88.8	89.09	87.71	88.77
09/23/2005	89.25	90.43	89.25	90
09/26/2005	92.08	92.85	92.06	92.41
09/27/2005	92.55	93.7	92.25	93.12
09/28/2005	94.35	95	94.01	94.71
09/29/2005	94.76	95.28	94.17	94.85
09/30/2005	95.19	95.39	94.7	95
10/03/2005	95	95.47	94.76	95.09
10/04/2005	95.35	96.41	95	96.14
10/05/2005	95.6	96.04	95.25	95.4
10/06/2005	94.6	95.17	94.17	94.9
10/07/2005	94.4	95.49	94.3	94.65
10/10/2005	95.53	96.3	95.06	95.5
10/11/2005	96.2	98.36	96.15	97.5
10/12/2005	97.4	98.14	96.62	97.45
10/13/2005	97.45	97.9	96.25	97.25
10/14/2005	97.42	99.55	96.8	99
10/17/2005	99.3	99.5	98.4	98.5
10/18/2005	98.34	99.09	98.1	98.3
10/19/2005	97.1	97.65	96.35	96.83
10/20/2005	97.8	97.85	96.68	97.03
10/21/2005	96.55	97.75	96.5	97.2
10/24/2005	97	98.16	96.99	98
10/25/2005	98.5	98.98	97.76	97.94
10/26/2005	98.75	98.75	97.77	98.29
10/27/2005	97.72	98.25	96.43	96.58
10/28/2005	96.75	97.41	95.72	96.32
10/31/2005	97.3	98.13	97.21	98
11/01/2005	97.65	99.77	97.6	99.18
11/02/2005	99.68	100.24	98.82	99.95
11/03/2005	100.3	101.92	99.91	101.92
11/04/2005	101.4	103.6	101.4	102.73
11/07/2005	102.75	103.7	101.42	103.55
11/08/2005	103.3	103.78	102.55	102.95
11/09/2005	103.37	103.69	102.56	103.38
11/10/2005	103.5	104.45	103.32	103.9
11/11/2005	104.95	106.82	104.42	106.65
11/14/2005	106.2	106.44	105.28	105.34
11/15/2005	105.74	106.28	104.92	105.97
11/16/2005	106.13	106.45	104.89	105.44
11/17/2005	106.3	106.88	105.61	106
11/18/2005	106.6	108.4	105.82	107.59
11/21/2005	107.55	109.74	107.55	109.24
11/22/2005	109.46	109.49	108.5	109.06
11/23/2005	109.7	109.9	108.52	108.97
11/24/2005	109.31	109.6	108.4	108.75
11/25/2005	109	109.25	108.52	109.19
11/28/2005	109.89	111.95	109.62	110.05
11/29/2005	109.85	110.86	109.56	110.86
11/30/2005	110.5	111.18	110.15	110.86
12/01/2005	111.4	116.79	111.23	116.61
12/02/2005	117.45	120.2	116.61	119.92
12/05/2005	120.5	121.88	117.94	118.3
12/06/2005	118.48	118.7	117.22	118.2
12/07/2005	116.7	116.75	114.6	115
12/08/2005	114.1	114.64	112.1	114.5
12/09/2005	114.18	115.1	113.61	114.05
12/12/2005	114.69	116.04	113.51	113.95
12/13/2005	114.05	114.54	112.75	112.95
12/14/2005	113.49	113.5	111.65	112.37
12/15/2005	113.1	113.1	111.56	111.84
12/16/2005	112.46	114.45	112.12	114.35
12/19/2005	114.6	114.88	114.05	114.59
12/20/2005	114.1	114.5	113.41	113.82
12/21/2005	114.42	115.73	114.42	115.55
12/22/2005	115.8	116.1	115.53	115.74
12/23/2005	115.8	116.4	115.4	115.72
12/26/2005	115.72	115.72	115.72	115.72
12/27/2005	116	116.48	115.81	116.1
12/28/2005	116.19	116.34	115.75	115.87
12/29/2005	116.5	117.29	115.79	115.96
12/30/2005	115.45	115.58	113.55	114.38

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High