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

2008 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 112.6468

CLOSE 112.6104

Low

LOW 76.17

High

HIGH 133.47

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	132.69	133.47	132.41	132.76
01/03/2008	131.96	132.86	130.79	131.94
01/04/2008	133.24	133.24	131.12	131.91
01/07/2008	132.19	132.61	130.84	131.22
01/08/2008	131.4	131.77	128.93	129.94
01/09/2008	129.5	131	128.96	130.15
01/10/2008	130.97	131.88	130.15	130.55
01/11/2008	130.74	132	130.69	130.97
01/14/2008	130.45	133.06	130.45	130.71
01/15/2008	130.7	130.91	126.89	127.22
01/16/2008	124.1	128.61	123.74	126.65
01/17/2008	127.24	127.85	125	125.06
01/18/2008	124.99	125.84	119.92	120.58
01/21/2008	118.95	119.81	113.36	113.65
01/22/2008	109.7	115.98	107.85	113.93
01/23/2008	115.62	116.99	107.11	107.11
01/24/2008	110.35	117.26	109.3	115.74
01/25/2008	118	118.47	111.96	112.42
01/28/2008	111.04	114.64	111.04	113.98
01/29/2008	114.4	114.96	112.46	114.16
01/30/2008	116.32	121.49	115.85	120.86
01/31/2008	120.85	121.49	116.5	120.27
02/01/2008	121.01	123.8	120.08	121.67
02/04/2008	122.88	122.88	118.56	119.7
02/05/2008	120.6	120.6	115.93	116.51
02/06/2008	115.21	117.95	115.15	117.7
02/07/2008	117.26	117.3	114	114.82
02/08/2008	115.73	116.5	113.88	113.88
02/11/2008	113	113.2	109.99	111.85
02/12/2008	112.77	114.31	109.15	114.04
02/13/2008	113.42	114.74	111.3	113.45
02/14/2008	114.4	115.15	112.76	113.45
02/15/2008	114.4	114.92	111.93	112.54
02/18/2008	113.56	115.42	113.12	114.93
02/19/2008	114.25	117.05	113.44	115.08
02/20/2008	114.01	115.69	113.1	113.93
02/21/2008	115	118.4	114.08	116.23
02/22/2008	116.33	118	115.43	116.6
02/25/2008	117.71	119.49	117.54	118.42
02/26/2008	118.48	120.1	118.3	119.37
02/27/2008	121.5	121.74	118.57	120.38
02/28/2008	120.08	120.8	118.75	119.08
02/29/2008	117.89	119.15	115.35	116.39
03/03/2008	114.64	115.78	113.81	115.19
03/04/2008	115.51	116.12	112.7	113.35
03/05/2008	113.66	115.53	113.56	115.53
03/06/2008	114.78	115.09	111.83	112.11
03/07/2008	111.2	112.09	109.87	110.71
03/10/2008	110.89	111.87	109.66	110.22
03/11/2008	110.81	114.4	110.51	112
03/12/2008	113.67	115.23	112.72	113.68
03/13/2008	112.54	113.47	110.24	112.51
03/14/2008	112.88	115.31	110.6	112.07
03/17/2008	109.75	110.53	106.84	107.88
03/18/2008	109.39	111.96	108.95	111.08
03/19/2008	112.4	112.51	109.7	110.88
03/20/2008	110.27	115.94	110.2	115.94
03/25/2008	119.25	121.3	118.53	120.34
03/26/2008	119.99	121.95	119.57	121.68
03/27/2008	122.56	123.95	121.71	123.92
03/28/2008	123.99	124.64	122.75	123.84
03/31/2008	122.09	123.88	121.39	123.88
04/01/2008	122.26	129.38	122.26	128.87
04/02/2008	129.11	131.5	129.06	131.08
04/03/2008	130.6	130.9	126.71	127.69
04/04/2008	127.81	128.91	126.6	128.31
04/07/2008	129.39	129.4	126.92	127.63
04/08/2008	127.47	127.47	125.31	126.48
04/09/2008	126.09	126.15	123.6	123.9
04/10/2008	124.5	128.68	122.5	128
04/11/2008	128.93	129.77	125.15	125.6
04/14/2008	124.72	125.23	123.75	124.42
04/15/2008	125	125.44	123.4	124.85
04/16/2008	125.32	127.56	124.98	126.98
04/17/2008	127.93	128.3	126.11	126.75
04/18/2008	122.32	124.72	122.02	124.45
04/21/2008	123.77	124.21	122.7	123.88
04/22/2008	123.7	124.7	122.56	123.47
04/23/2008	123.85	124.39	121.04	123.38
04/24/2008	122.71	123.07	121.11	122.2
04/25/2008	122.63	124.03	122.45	122.81
04/28/2008	122.8	124.64	122.31	123.66
04/29/2008	123.38	123.55	121.68	121.94
04/30/2008	122.39	124.7	122.12	124.26
05/02/2008	125.59	127.77	124.79	127.03
05/05/2008	126.25	127.37	126.25	127.24
05/06/2008	126.82	127.23	123.33	125
05/07/2008	125.66	125.67	123.87	124.64
05/08/2008	123.1	123.21	120.35	121.45
05/09/2008	120.4	122.36	120	122
05/12/2008	122.23	122.98	121.95	122.25
05/13/2008	122.04	123.1	121.18	122.12
05/14/2008	122.51	122.96	121.21	122.65
05/15/2008	122.1	122.1	120.82	120.82
05/16/2008	121.22	122.45	121.07	121.47
05/19/2008	121.22	121.88	120.12	120.9
05/20/2008	120	121.05	119.55	120.02
05/21/2008	120.49	120.65	118.05	119.24
05/22/2008	118.59	119.07	117.51	118.74
05/23/2008	118.27	119.72	117.67	118.27
05/26/2008	117.52	118.41	117.51	118.01
05/27/2008	117.87	118.9	117.01	117.93
05/28/2008	118.25	120.35	117.76	119.74
05/29/2008	119.81	120.77	119.37	120.2
05/30/2008	120.79	121.42	120.1	120.5
06/02/2008	119.83	120.12	119.01	119.34
06/03/2008	119	119.65	118.45	119.55
06/04/2008	118.55	119.68	118.05	119.38
06/05/2008	119.55	120.79	118.57	119.89
06/06/2008	120.82	120.85	118.82	119.18
06/09/2008	118.52	119.54	118.23	119.19
06/10/2008	118.01	119.06	117.3	118.54
06/11/2008	118.34	119.95	117.65	118.26
06/12/2008	118.51	120.85	118.31	120.15
06/13/2008	119.25	121.88	119.21	121.45
06/16/2008	121.94	122.36	120.8	121.72
06/17/2008	122	122.42	121.1	121.19
06/18/2008	121.19	121.24	120.01	120.77
06/19/2008	120.02	121.08	119.82	119.9
06/20/2008	121.1	121.1	118.01	118.59
06/23/2008	118.79	119.21	116.3	116.75
06/24/2008	116.31	116.77	114.74	115.35
06/25/2008	115.89	116.7	115.23	116.49
06/26/2008	115.7	115.97	113.87	113.92
06/27/2008	113.6	113.95	110.85	111.5
06/30/2008	111.49	112.11	109.56	111.26
07/01/2008	110.15	110.45	108.6	109.76
07/02/2008	110.01	110.69	108.42	108.62
07/03/2008	107.72	110.03	107.26	109.34
07/04/2008	109.34	109.6	107.96	108.16
07/07/2008	108.5	109.83	108.02	109.34
07/08/2008	107.72	109.05	107.22	108.86
07/09/2008	109.86	110.98	108.96	110.16
07/10/2008	108.61	110.52	108.59	109.97
07/11/2008	110.72	110.99	107.77	108.35
07/14/2008	108.93	110.15	108.53	109
07/15/2008	107.51	108.48	105.01	107.45
07/16/2008	107.97	108.01	104.73	106.83
07/17/2008	108.41	109.07	107.25	108.06
07/18/2008	107.92	112.4	106.92	112.33
07/21/2008	111.3	114.09	110.5	112.55
07/22/2008	111.83	114.17	111.05	114.1
07/23/2008	114.77	116.47	114.48	115.61
07/24/2008	116.44	117.03	115.62	116.43
07/25/2008	113.55	114.19	101.54	107.88
07/28/2008	106.7	106.7	104.32	105.29
07/29/2008	103.26	106.96	102.75	105.79
07/30/2008	105.82	107.12	104.76	105.95
07/31/2008	105.6	107.75	105.51	106.8
08/01/2008	105.7	108.71	105.7	106.94
08/04/2008	106.22	107.2	105.36	106.56
08/05/2008	107.21	111.56	106.2	110.37
08/06/2008	112	113.25	108.64	112.93
08/07/2008	111.49	112.47	110.26	111
08/08/2008	110.86	111.27	107.79	109.31
08/11/2008	108.91	110.7	108.91	110.41
08/12/2008	109	110.76	108.6	109.5
08/13/2008	108.65	109.46	107.83	108.48
08/14/2008	108.65	108.82	106.54	107.58
08/15/2008	108.55	108.63	105.55	106.43
08/18/2008	105.42	107.01	105.04	106.18
08/19/2008	104.59	105.09	103.4	103.7
08/20/2008	103.99	104.63	103.01	104.17
08/21/2008	103	104.15	102.11	103
08/22/2008	102.83	104.69	102.45	104.24
08/25/2008	104.02	105.27	103.65	104.31
08/26/2008	104.3	105.41	102.98	104.75
08/27/2008	104.01	104.54	103.2	104.29
08/28/2008	104.15	106.34	102.82	105.7
08/29/2008	105.42	107.33	105.27	106.18
09/01/2008	105.1	106.59	104.33	105.95
09/02/2008	105.7	109.56	105.33	108.43
09/03/2008	107.05	108.31	106.86	107.18
09/04/2008	106.89	107.32	104.27	104.59
09/05/2008	103.3	103.79	102.3	102.88
09/08/2008	105.45	108.21	105.12	105.74
09/09/2008	105.29	107.82	105.29	106.36
09/10/2008	106.44	107.87	104.87	106.66
09/11/2008	106.49	106.49	102.89	105
09/12/2008	105.87	106.23	104.05	105.17
09/15/2008	102.06	102.56	98.98	99.4
09/16/2008	98.2	98.5	94.5	95.77
09/17/2008	97.4	99.47	95.1	96.85
09/18/2008	96.06	98.48	95.24	97.21
09/19/2008	103.94	106.4	100.37	104.1
09/22/2008	105.5	108.64	102.22	104.1
09/23/2008	102.45	105.46	102.45	104
09/24/2008	106.01	110.2	106.01	108.8
09/25/2008	108.6	114.97	108.6	114
09/26/2008	115	115	110.3	112.25
09/29/2008	110.1	110.84	105.1	109.3
09/30/2008	106.68	109.43	105.61	106.21
10/01/2008	108	108.88	106.52	108
10/02/2008	108.1	109.8	105.23	106.27
10/03/2008	106.6	109.62	105.01	108
10/06/2008	102.7	107.84	100.6	102.85
10/07/2008	105	105	99.4	101.52
10/08/2008	96.83	109.96	93.8	95.51
10/09/2008	96.12	102.74	91.2	95
10/10/2008	87.65	89.02	79.97	85.68
10/13/2008	92.49	98.07	89.32	98.07
10/14/2008	100.5	101.2	95.26	98.4
10/15/2008	98.6	98.9	90	92.17
10/16/2008	87.6	98.25	86.15	90
10/17/2008	93.93	96.5	88.36	94.51
10/20/2008	97.4	97.4	91	94.33
10/21/2008	96.89	98.87	90.23	92.2
10/22/2008	90	90.99	86.03	86.06
10/23/2008	86.5	92.67	85.14	92.5
10/24/2008	88	90.45	81.5	90.26
10/27/2008	84.42	88.1	79.22	86.49
10/28/2008	88	89.67	76.17	81.12
10/29/2008	97	99	87.33	92.25
10/30/2008	95.7	97.97	92.04	95.59
10/31/2008	93.68	105	93.59	102.9
11/03/2008	105	105	98.17	101.46
11/04/2008	98.5	104.63	98.5	101.57
11/05/2008	102	104.6	101.01	101.93
11/06/2008	99	103.35	95.37	96.36
11/07/2008	97.1	106.15	97.1	102.97
11/10/2008	105.98	110.5	105.4	108.5
11/11/2008	106.5	108.47	104.52	106
11/12/2008	107	108.2	102.35	106.64
11/13/2008	107.8	107.8	103.6	104.63
11/14/2008	106.5	109.35	105.61	106.06
11/17/2008	105.2	106.73	101.42	102.54
11/18/2008	101.5	103.4	98.3	101.5
11/19/2008	101.5	101.99	96.15	96.17
11/20/2008	93.25	103.83	93	98.03
11/21/2008	100.97	103.45	98.41	102.3
11/24/2008	102.4	109.23	102.4	108.32
11/25/2008	108	109.1	104.53	106.58
11/26/2008	104.43	107.72	103.5	105.8
11/27/2008	107.33	109.11	106	107.25
11/28/2008	106.45	107.92	104.06	106.96
12/01/2008	107.75	107.98	102.7	103.8
12/02/2008	104.45	109.5	103.55	107.83
12/03/2008	107	110.98	105.1	109.9
12/04/2008	111.04	118.48	108.62	112.71
12/05/2008	112	115.34	111.01	112.4
12/08/2008	116.2	119.45	115.69	119.3
12/09/2008	115.86	120	114.86	117.8
12/10/2008	119.9	120.75	116.47	118.07
12/11/2008	116.29	122.26	116	122.26
12/12/2008	118.72	120.73	116.24	118.98
12/15/2008	120.51	120.98	116.23	118.19
12/16/2008	119.99	119.99	114.87	115.82
12/17/2008	116.32	116.74	111.12	112
12/18/2008	112.36	113	107.97	107.97
12/19/2008	106.59	109.9	104.82	106.37
12/22/2008	105	108.24	104.66	106.57
12/23/2008	106	109.8	105.62	108.01
12/29/2008	107.99	109.5	106.63	108.38
12/30/2008	108.03	111	107.55	111

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High