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

2006 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 115.5387

CLOSE 115.4896

Low

LOW 97.15

High

HIGH 131.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	114.5	115.27	114.38	115.1
01/03/2006	115.05	116.81	114.72	115.45
01/04/2006	116.44	116.8	114.11	114.6
01/05/2006	114.9	114.99	113.57	113.98
01/06/2006	114.34	114.69	112.65	113.6
01/09/2006	113.5	114	112.71	112.9
01/10/2006	112.1	112.1	108.87	110.4
01/11/2006	111.49	112.14	110.57	111.43
01/12/2006	111.7	113.94	111.39	113.83
01/13/2006	113.8	113.94	111.6	111.95
01/16/2006	110.99	112.3	110.1	111.94
01/17/2006	110.94	111.39	110.12	111.2
01/18/2006	109.7	109.7	108.54	109
01/19/2006	110	111.04	109.97	110.31
01/20/2006	110.05	111.12	107.11	107.33
01/23/2006	106.6	107.99	105.64	107.9
01/24/2006	108.32	108.45	106.76	107.25
01/25/2006	107.5	108.77	107.11	108.65
01/26/2006	109	112.4	108.62	112.17
01/27/2006	114.5	115.4	113	114.03
01/30/2006	113.97	114.83	113.17	113.72
01/31/2006	113.3	113.4	110.72	111.73
02/01/2006	110.87	111.85	110.28	111.29
02/02/2006	111.97	112.5	109.41	110.19
02/03/2006	110.59	111.33	109.81	111
02/06/2006	111.6	111.68	109.85	110.1
02/07/2006	110.72	111.2	109.64	110.45
02/08/2006	109.3	110.85	109.1	110.61
02/09/2006	111.7	113.26	111.34	113.26
02/10/2006	113	115	112.33	112.53
02/13/2006	111.88	113.39	111.28	113.3
02/14/2006	113.8	114.85	112.12	112.85
02/15/2006	113.9	114.8	113.35	113.94
02/16/2006	114.7	116.8	114.12	116.75
02/17/2006	116.67	117.03	115.5	115.76
02/20/2006	115.73	115.73	114.08	114.84
02/21/2006	115.67	115.87	113.52	113.82
02/22/2006	113.65	115.72	113.41	115.72
02/23/2006	115.5	115.93	114.29	115.45
02/24/2006	115.65	115.7	113.9	114.32
02/27/2006	114.44	115.87	114.35	115.87
02/28/2006	115.3	117.02	113.22	113.75
03/01/2006	114.3	115.52	113.65	115.52
03/02/2006	115	115.52	111.68	112.39
03/03/2006	112.89	113.1	110.1	110.39
03/06/2006	111.42	112	110.55	111.6
03/07/2006	110.63	112.62	110.25	112.22
03/08/2006	112.88	112.95	109.42	110.03
03/09/2006	111.48	111.5	110.13	110.86
03/10/2006	111.07	113.25	110.55	113.25
03/13/2006	113.95	114.37	112.89	114.2
03/14/2006	113.98	115.69	113.2	113.8
03/15/2006	114.4	114.7	113.29	113.29
03/16/2006	113.73	113.99	110.97	112.43
03/17/2006	112.23	114.45	111.99	112.5
03/20/2006	113	114.95	113	114.76
03/21/2006	114.55	114.84	112.82	114.82
03/22/2006	113.8	115.81	113.57	115.65
03/23/2006	116	116	114.41	115.09
03/24/2006	116.2	117.47	115.8	117.18
03/27/2006	117	118.95	116.62	117
03/28/2006	118.05	118.74	116.28	116.9
03/29/2006	117.07	118.5	116.61	118.23
03/30/2006	118.55	118.99	117.37	118.58
03/31/2006	118	118.34	116.68	117
04/03/2006	117.8	118.25	116.95	117.82
04/04/2006	118.38	118.5	117.5	117.76
04/05/2006	118.05	119.08	117.71	118.65
04/06/2006	119	119.19	117.86	118.02
04/07/2006	118.28	118.4	115.44	115.81
04/10/2006	115.9	116.26	114.46	115.87
04/11/2006	116	116.34	113.34	114.17
04/12/2006	113.66	114.67	112.37	114.2
04/13/2006	114.4	115.18	113.4	114.6
04/18/2006	115.17	115.3	113.64	114.84
04/19/2006	115.9	116.1	115	115.74
04/20/2006	112.75	115.02	112.75	114.3
04/21/2006	114.45	115.04	114.2	114.59
04/24/2006	113.55	114.06	112.09	112.85
04/25/2006	113.36	113.66	112.03	112.6
04/26/2006	112.8	113.5	112.23	112.54
04/27/2006	113.2	114.52	112.36	113.85
04/28/2006	113.67	114.2	112.02	112.32
05/02/2006	112.5	113.3	111.06	111.53
05/03/2006	112.16	112.31	109.73	110.16
05/04/2006	110.29	111.25	109.55	111.2
05/05/2006	111.1	114.84	111.05	114.8
05/08/2006	114.8	116.34	114.62	115.55
05/09/2006	116.25	116.44	113.74	114.73
05/10/2006	114.3	115.3	113.52	113.65
05/11/2006	113.83	115.68	113.28	113.28
05/12/2006	113	114.3	111.1	111.15
05/15/2006	110.6	111.87	108.44	110.62
05/16/2006	110.78	111.91	109.5	110.61
05/17/2006	111.5	111.69	107.25	107.35
05/18/2006	108.3	108.88	104.33	107.13
05/19/2006	106.7	107.93	106.02	107
05/22/2006	106.54	106.81	103.81	104.88
05/23/2006	104.68	107.78	104.68	107.05
05/24/2006	106.13	106.78	103.82	104.32
05/25/2006	104.87	106.33	103.99	106.2
05/26/2006	107.2	107.47	105.57	107.22
05/29/2006	106.7	106.7	105.13	106.2
05/30/2006	106.29	106.31	102.81	103.56
05/31/2006	102.6	106.18	101.72	105.75
06/01/2006	104.9	105.75	103.63	105.54
06/02/2006	106.95	107.1	104.15	104.85
06/05/2006	104.4	105.07	103.5	104.15
06/06/2006	102.1	104.15	101.24	102.02
06/07/2006	102.1	103.08	100.89	102.16
06/08/2006	100.6	101.5	99.22	99.68
06/09/2006	101.5	102.2	100.25	101.75
06/12/2006	101	101.77	99.42	99.92
06/13/2006	97.93	98.77	97.25	98.46
06/14/2006	99.3	100.06	97.15	99.4
06/15/2006	100.3	102.34	100.3	101.71
06/16/2006	102.7	102.95	100.24	100.25
06/19/2006	100.8	103.36	100.77	102.5
06/20/2006	101.62	103.75	100.9	103.39
06/21/2006	103.79	103.95	101.94	103.75
06/22/2006	105.5	105.5	103.82	104.46
06/23/2006	104.46	104.94	103	103.59
06/26/2006	104.1	104.37	103.11	103.95
06/27/2006	104.68	104.84	102.71	103.19
06/28/2006	102.65	104.85	102.32	103.82
06/29/2006	104.31	106	103.68	105.43
06/30/2006	107.45	107.45	105.5	106.81
07/03/2006	106.43	107.37	105.99	106.86
07/04/2006	107.28	107.28	105.9	107
07/05/2006	106.11	106.5	105.21	105.35
07/06/2006	105.42	106.9	105.32	106.62
07/07/2006	106.5	106.78	105.41	106.44
07/10/2006	106.5	106.87	105.94	106.76
07/11/2006	106.58	107.18	105.7	106.18
07/12/2006	106.75	107.4	105.23	105.8
07/13/2006	105.1	105.63	103.8	104.51
07/14/2006	103.5	104.15	101.9	101.9
07/17/2006	101.7	103.34	100.88	102.98
07/18/2006	102.75	103.44	101.27	102.55
07/19/2006	103.1	105.32	103	105.14
07/20/2006	105.12	106.9	105.12	106
07/21/2006	105.56	106.36	104.52	105.14
07/24/2006	105.95	107.3	105.52	107.3
07/25/2006	107.45	107.45	105.85	106.4
07/26/2006	106.87	107	106	106.75
07/27/2006	107.45	107.95	106.9	107.35
07/28/2006	106.56	108.23	105.99	107.8
07/31/2006	107.6	108.22	107.26	107.83
08/01/2006	107.5	108.25	106.76	107.3
08/02/2006	107.35	109.62	107.06	109.6
08/03/2006	110.9	111.24	109.07	109.63
08/04/2006	110.2	113.1	109.84	112.82
08/07/2006	112	112.22	110.75	111.7
08/08/2006	112.68	113.65	112.08	112.7
08/09/2006	112.4	114.72	112.18	114.43
08/10/2006	113	114.02	111.29	112.79
08/11/2006	113.35	114.4	113.06	114.07
08/14/2006	114.75	116	114.75	115.65
08/15/2006	115.65	117.75	114.66	117.57
08/16/2006	117.88	118.18	116.06	117.04
08/17/2006	116.7	117.4	115.39	116.77
08/18/2006	116.7	116.8	115.41	116.37
08/21/2006	115.55	116.71	115.51	116.2
08/22/2006	116.5	117	115.22	115.92
08/23/2006	116	116.83	115.01	115.52
08/24/2006	116	116.94	114.62	115.82
08/25/2006	115.94	116.28	114.63	115.2
08/28/2006	115.07	116.51	114.5	116.3
08/29/2006	116.53	117.44	116.16	116.65
08/30/2006	117.25	117.75	116.82	117.35
08/31/2006	117.36	117.86	116.93	117.58
09/01/2006	117.99	118.68	117.58	118.26
09/04/2006	118.58	119	118.32	118.6
09/05/2006	118.31	118.54	116.5	117.13
09/06/2006	116.93	117.43	115.36	115.71
09/07/2006	115.38	116.46	114.5	115.9
09/08/2006	116.2	117.3	116.2	116.71
09/11/2006	116.5	117.45	116.26	117.1
09/12/2006	117.4	118.18	117	117.85
09/13/2006	118.2	118.55	117.52	118.31
09/14/2006	118.55	119.36	118.05	119.11
09/15/2006	119.15	120.81	119.11	120.62
09/18/2006	120.37	121.92	119.9	121.28
09/19/2006	121	121.25	119.32	119.45
09/20/2006	119.65	122.69	119.51	122.67
09/21/2006	122.68	123.7	122.2	123.03
09/22/2006	122.45	122.91	121.15	121.7
09/25/2006	122.15	123.54	122.1	123.23
09/26/2006	124.22	126.4	124	125.45
09/27/2006	126.05	126.75	123.76	124.32
09/28/2006	124.5	125.23	123.91	124.2
09/29/2006	124.87	125.51	124.3	124.71
10/02/2006	124.75	125.8	123.23	124.46
10/03/2006	124.2	125.6	123.7	125.6
10/04/2006	125.95	126.67	124.79	126.18
10/05/2006	127.1	127.35	126	126.53
10/06/2006	126.35	126.63	125.2	125.92
10/09/2006	125.6	125.6	124.36	125.03
10/10/2006	125.65	126.52	125	126.15
10/11/2006	126.1	126.73	125.51	126.61
10/12/2006	126.8	127.66	126.42	127.66
10/13/2006	127.7	128.38	127.33	127.75
10/16/2006	128.35	128.36	127.29	128.15
10/17/2006	127.54	127.8	125.58	126.23
10/18/2006	126.75	128.44	126.73	127.49
10/19/2006	127.2	128.4	125.92	127.64
10/20/2006	127.5	128.37	126.36	127.7
10/23/2006	128	128.96	127.12	128.76
10/24/2006	128.3	128.79	127.34	127.87
10/25/2006	127.93	127.93	126.38	126.38
10/26/2006	126.7	127.97	126.7	127.7
10/27/2006	127.99	128.25	125.07	125.9
10/30/2006	124.89	126.65	123.76	126.65
10/31/2006	126.71	128.23	126.12	127.18
11/01/2006	126.93	129	126.68	127.75
11/02/2006	127.7	128.18	125.52	126.51
11/03/2006	127.6	128.48	126.43	126.7
11/06/2006	127.5	131.2	127.3	131
11/07/2006	131.2	131.4	128.01	128.5
11/08/2006	127.57	129.39	126.81	129.3
11/09/2006	129.8	129.8	127.4	128.2
11/10/2006	128.2	128.24	126.34	126.98
11/13/2006	127.06	128.32	127.06	127.7
11/14/2006	128.12	128.38	126.72	127.61
11/15/2006	128.2	128.4	126.44	126.95
11/16/2006	125.3	125.87	124.76	125.49
11/17/2006	125.82	125.95	124.15	124.35
11/20/2006	124	126.16	122.5	125.67
11/21/2006	125.83	126.8	125.55	125.95
11/22/2006	126.5	126.92	124.32	125.36
11/23/2006	125.88	125.89	123.97	124.45
11/24/2006	124.4	124.4	122.24	122.41
11/27/2006	122.31	122.31	120.8	121.04
11/28/2006	120.71	122.86	120.3	121.75
11/29/2006	122.7	123.5	122	122.87
11/30/2006	123.3	124.32	122.99	123
12/01/2006	123.25	124.3	121	122.49
12/04/2006	123.34	123.9	122.44	123.3
12/05/2006	123.61	125.71	123.61	125.33
12/06/2006	125.5	125.71	124.15	124.86
12/07/2006	124.14	125.85	124.14	124.99
12/08/2006	124.95	126.1	123.7	125.33
12/11/2006	126.32	126.86	125.35	125.97
12/12/2006	126.5	126.5	125.7	125.99
12/13/2006	126.69	127	126.05	126.97
12/14/2006	127.22	128.41	126.93	128.05
12/15/2006	128.74	128.9	127.18	127.18
12/18/2006	127.81	129.19	127.27	128.83
12/19/2006	128	128.88	127.12	128.62
12/20/2006	129.51	130.38	128.8	130.23
12/21/2006	129.97	130.28	129.09	129.33
12/22/2006	129.67	130.9	129.39	130.15
12/27/2006	130.52	131.78	130.52	131.54
12/28/2006	131.99	131.99	130.58	130.99
12/29/2006	131.2	131.4	130.17	130.42

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High