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

2009 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 102.1291

CLOSE 102.0177

Low

LOW 79.01

High

HIGH 116.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	111.85	113.19	109.03	112.53
01/05/2009	114	115.78	110.85	110.95
01/06/2009	110.8	113.44	107.06	109.42
01/07/2009	109.89	110.78	107.8	110.16
01/08/2009	108	112.2	108	110.97
01/09/2009	113	116.8	110.81	113.51
01/12/2009	113.49	116.45	113.06	115.72
01/13/2009	116	116	112.37	113.68
01/14/2009	114.9	115.76	110.88	112.36
01/15/2009	113.36	113.36	105.94	106.74
01/16/2009	109	113.85	108.2	112
01/19/2009	114.24	114.45	107.19	108.5
01/20/2009	107.1	109.37	103.5	105.49
01/21/2009	107.49	110.5	98.79	102.17
01/22/2009	105	107.77	99.8	101.35
01/23/2009	103	103	94.77	98.45
01/26/2009	96.82	106.91	96.52	104.34
01/27/2009	104.1	104.99	101.5	103.46
01/28/2009	105	110.44	104.66	110.31
01/29/2009	110.31	110.31	106.96	107.7
01/30/2009	106.01	108.3	103.3	103.7
02/02/2009	103.18	103.18	99.5	102.15
02/03/2009	100.05	108.22	100.05	107.48
02/04/2009	104.5	107	102.56	104.37
02/05/2009	101.77	109.9	101.61	109.39
02/06/2009	111.58	111.58	107.41	109.88
02/09/2009	108.83	110.85	108.54	110
02/10/2009	108.81	110.14	105.2	105.43
02/11/2009	104	105.95	103.49	104.15
02/12/2009	103.77	104.66	100.55	102.76
02/13/2009	105	105.81	103.43	104.6
02/16/2009	104.05	106.11	102.75	104.31
02/17/2009	102.66	103.64	99.52	100.91
02/18/2009	101.97	102.3	99.5	101.32
02/19/2009	102.3	105.01	101.42	103.63
02/20/2009	102.61	102.97	96.65	96.65
02/23/2009	97.5	100.36	95.59	95.89
02/24/2009	94.01	95.43	91.1	92.07
02/25/2009	93.6	94.24	89.08	90.24
02/26/2009	91.85	99.66	91.85	98.22
02/27/2009	97.05	98.53	94.56	96.96
03/02/2009	94.7	95	91.4	92.16
03/03/2009	91	93.53	90.25	91.66
03/04/2009	92	93	88.55	93
03/05/2009	92.1	92.4	82.56	82.61
03/06/2009	83.2	85.98	81.14	82.21
03/09/2009	82.62	82.62	79.01	81.03
03/10/2009	82.5	86.99	81.4	86.35
03/11/2009	85.47	89.58	84.2	85.96
03/12/2009	86.01	89.14	83.29	89.14
03/13/2009	90.99	92.9	89.45	89.88
03/16/2009	91.95	94.34	91.2	94.34
03/17/2009	94	95.45	91.64	92.83
03/18/2009	94.75	96.2	92.11	93.91
03/19/2009	94.6	101	93.44	99.2
03/20/2009	98.7	99.32	95	95
03/23/2009	96.8	96.89	94.12	96.45
03/24/2009	96.98	98.46	93.49	94.24
03/25/2009	93.65	98.16	93.36	95.78
03/26/2009	98.25	99.26	95.32	96.31
03/27/2009	97.39	97.5	92.25	95.04
03/30/2009	94.28	94.28	89.01	89.31
03/31/2009	90.24	92.24	90.24	91.8
04/01/2009	92.9	93.94	89.87	93.73
04/02/2009	94	100.5	94	99.38
04/03/2009	97.7	102.25	97.1	98.78
04/06/2009	99.4	100.03	96.05	99.38
04/07/2009	98.88	99.35	96.5	98.7
04/08/2009	96.66	99.72	96.5	97.69
04/09/2009	99.09	99.95	96.82	99.55
04/14/2009	99	100.97	97.33	99.34
04/15/2009	98.84	101.4	97.51	101.28
04/16/2009	101.2	102.44	100.1	101.46
04/17/2009	100.9	102.97	99.87	102.3
04/20/2009	100.54	102.8	100.33	101.75
04/21/2009	102	103.06	100.1	103.06
04/22/2009	101.5	105.96	101.04	103.75
04/23/2009	98.5	99.6	94.74	94.74
04/24/2009	95.92	96.59	93.71	94.15
04/27/2009	93.1	94.1	91.51	92.73
04/28/2009	91.51	94.29	90.06	92.18
04/29/2009	93.97	99.29	93.31	98.23
04/30/2009	98.4	105.1	98.4	104.63
05/04/2009	105.15	105.77	101.11	103.71
05/05/2009	102.72	103.45	100.81	101.42
05/06/2009	101.35	106.33	99.66	105.05
05/07/2009	103.9	108.79	102.2	102.2
05/08/2009	103.93	103.93	99.6	101.85
05/11/2009	100.44	100.83	97.15	98.09
05/12/2009	98.15	102.44	96.01	99.93
05/13/2009	99.9	101.97	95.91	96.38
05/14/2009	95.65	98.39	94.78	97.51
05/15/2009	98.6	99.17	95.5	95.5
05/18/2009	94.55	98.68	93.02	98.39
05/19/2009	99	100.63	97.75	98.53
05/20/2009	97.5	98.53	95.67	96.25
05/21/2009	95.85	96.17	92.84	93.5
05/22/2009	93.81	94.9	93	93.85
05/25/2009	94.32	94.32	91.38	93.5
05/26/2009	93.46	96.31	92.45	96.1
05/27/2009	96.5	97.97	95.7	97.71
05/28/2009	96	98.24	96	97.66
05/29/2009	99	99.89	97.58	99
06/01/2009	100.85	102.24	99.4	100.49
06/02/2009	100	100.12	97	97.1
06/03/2009	97.54	97.71	96	96.51
06/04/2009	96.98	98.42	96.85	97.94
06/05/2009	99.37	99.89	97.34	97.8
06/08/2009	98.4	98.5	95	96.09
06/09/2009	98.01	98.3	95.39	95.88
06/10/2009	97.48	98.15	95.74	95.9
06/11/2009	96.39	97.43	95.22	97.25
06/12/2009	96.7	97	95.8	96.45
06/15/2009	95.74	95.94	93.11	93.14
06/16/2009	93.6	94.65	92.6	92.78
06/17/2009	92.8	93.93	92.01	92.71
06/18/2009	93	95.15	91.63	94.93
06/19/2009	95.49	95.8	93.37	93.37
06/22/2009	93.4	93.98	92.11	92.35
06/23/2009	91.85	93.52	91	91.7
06/24/2009	91.41	93.6	90.81	93.16
06/25/2009	92.31	93.4	91.5	93.28
06/26/2009	93.74	94.66	92.25	93.46
06/29/2009	94.99	98.15	94.32	97.05
06/30/2009	96.95	97.79	95.52	96.19
07/01/2009	96.5	98.75	96.09	98.12
07/02/2009	97.63	97.88	95.51	95.75
07/03/2009	96.58	96.98	94.96	95.25
07/06/2009	93.63	95.82	93.63	95.59
07/07/2009	95.73	96.29	94.01	94.7
07/08/2009	93.9	95.65	93.3	93.92
07/09/2009	94.82	95.52	93.92	94.75
07/10/2009	94.15	94.72	93.58	94.2
07/13/2009	93.35	96.68	92.85	96.4
07/14/2009	96.2	97.61	95.6	96.67
07/15/2009	97.28	98.45	96.9	98.45
07/16/2009	98.05	100.27	97.89	99.52
07/17/2009	100.02	100.48	98.42	98.6
07/20/2009	99	100.29	97.99	98.88
07/21/2009	99.7	99.7	96.51	97.65
07/22/2009	98.2	99.49	96.26	98.89
07/23/2009	99	102.29	98.4	101.46
07/24/2009	101.97	103.72	100.31	101.39
07/27/2009	101.9	103.61	100.81	101.45
07/28/2009	101.96	103.44	101.34	101.4
07/29/2009	100.89	104.24	100.23	103.06
07/30/2009	104.49	106.78	103.7	105.6
07/31/2009	105.07	107.58	105.05	106.09
08/03/2009	105.4	106.6	103.35	104.71
08/04/2009	105.5	107.27	101.82	102.4
08/05/2009	101.5	103.54	100.33	101.31
08/06/2009	101.98	103.2	101.59	102.08
08/07/2009	101.57	102.24	99.8	101.97
08/10/2009	102	103.8	100.95	103.1
08/11/2009	103.1	104.15	101.12	101.58
08/12/2009	101.23	102.75	100.55	101.3
08/13/2009	102	102.2	100.12	101.71
08/14/2009	101.03	101.77	100.05	100.27
08/17/2009	99.84	100.44	98.15	98.82
08/18/2009	99.31	100.2	98.37	100
08/19/2009	98.82	99.57	97.99	98.8
08/20/2009	100.65	100.65	98.72	99.49
08/21/2009	99.35	102.2	98.9	102
08/24/2009	103.29	107.05	102.05	106.48
08/25/2009	105	106.75	104.95	105.86
08/26/2009	106.66	107.32	105.37	105.55
08/27/2009	104.76	105.66	102.44	104.09
08/28/2009	104.18	105.58	103.62	103.73
08/31/2009	103.01	104.65	102.99	104.03
09/01/2009	104.78	105	101.8	102.38
09/02/2009	103.49	105.42	102.6	104.24
09/03/2009	104.06	105	102.62	104.35
09/04/2009	105.07	105.18	103.4	104.5
09/07/2009	103.6	105.12	103.39	104.35
09/08/2009	103.85	104.51	103.33	104
09/09/2009	103	104.16	102.9	104.07
09/10/2009	104.07	105.52	103.64	105.03
09/11/2009	105.64	105.73	103.45	103.79
09/14/2009	103.49	104.68	103.11	103.66
09/15/2009	103.2	104.1	103.1	103.63
09/16/2009	104.1	104.81	103.55	104.25
09/17/2009	105.3	106.23	103.73	104
09/18/2009	104	105.56	104	104.99
09/21/2009	105.14	105.14	103.4	104.44
09/22/2009	105.4	108.7	105.4	107.81
09/23/2009	108.5	109.53	107.9	109.29
09/24/2009	109.2	109.94	106.75	107.03
09/25/2009	107.54	108.03	106.23	106.35
09/28/2009	107.5	108.06	105.7	107.96
09/29/2009	107.26	109.75	107.23	108.19
09/30/2009	108.23	110.25	107.92	109.03
10/01/2009	111	113.15	109.9	109.9
10/02/2009	109.85	112	108.9	110.42
10/05/2009	111	111.26	109.79	110.32
10/06/2009	110.6	111.9	110.1	111.45
10/07/2009	111.7	112	110.46	110.95
10/08/2009	111.52	112.6	111.15	112.45
10/09/2009	112.06	113.78	111.9	113.31
10/12/2009	113.84	114.95	113.15	113.79
10/13/2009	113.99	114.45	112.56	112.71
10/14/2009	113.2	115.76	113.2	114.2
10/15/2009	114.3	114.58	112.12	112.96
10/16/2009	112.6	113.23	110.83	110.83
10/19/2009	111.19	113.47	111.15	113.2
10/20/2009	114.38	114.81	112.95	113.55
10/21/2009	114.4	114.7	112.24	113.87
10/22/2009	111.85	112.47	111.02	112.01
10/23/2009	112.9	113.49	110.54	110.54
10/26/2009	111.18	111.71	108.33	109.92
10/27/2009	110.4	112.67	110.05	111.5
10/28/2009	112.13	112.79	110.55	111.1
10/29/2009	110.5	111.51	109.85	111
10/30/2009	110.51	110.67	107.64	107.64
11/02/2009	108.13	108.41	106.24	107.98
11/03/2009	107.6	107.6	104.68	105.95
11/04/2009	107.5	108.06	106.3	107.38
11/05/2009	105.25	107.25	104.88	106.2
11/06/2009	106.25	106.77	104.12	105.31
11/09/2009	105.36	107	105.34	106.49
11/10/2009	106.78	107.19	105.92	106.45
11/11/2009	107.37	108.56	106.97	107.55
11/12/2009	108	108	106.57	106.59
11/13/2009	106.51	107.2	105.85	107.09
11/16/2009	107.9	107.95	106.23	107.87
11/17/2009	107.36	107.72	106.7	106.91
11/18/2009	106.39	107.42	105.33	106.17
11/19/2009	105.54	105.9	104.65	104.96
11/20/2009	104.9	105.32	103.53	104.03
11/23/2009	105.38	105.81	104.7	105.81
11/24/2009	105	106.15	104.71	105.21
11/25/2009	106.18	106.18	104.03	105.25
11/26/2009	105.05	105.28	103.91	103.91
11/27/2009	102.61	105.81	102.22	105.06
11/30/2009	105.85	105.93	104.25	104.43
12/01/2009	105	106.93	105	106.83
12/02/2009	106.31	106.9	105.23	105.62
12/03/2009	106.33	107.12	106.04	106.55
12/04/2009	106	106.88	105.5	106.2
12/07/2009	106.13	106.2	105.36	105.82
12/08/2009	105.7	105.8	103.85	104.52
12/09/2009	104.5	104.57	102.01	102.68
12/10/2009	103	104.82	102.61	104.66
12/11/2009	104.64	105.5	104.51	104.65
12/14/2009	105.6	106.45	105.12	106
12/15/2009	106.7	106.7	105	106
12/16/2009	106.32	107.75	105.86	107.25
12/17/2009	107.22	107.7	106.09	106.57
12/18/2009	106.6	106.96	105.52	106.5
12/21/2009	106.69	108.58	106.41	108
12/22/2009	108.06	109.53	107.58	109.01
12/23/2009	109.21	109.63	108	108.8
12/28/2009	109.5	109.8	107.77	109.21
12/29/2009	109.74	109.84	109.19	109.72
12/30/2009	109.5	109.68	108.52	108.67

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High