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

2010 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 109.0461

CLOSE 108.9531

Low

LOW 98.38

High

HIGH 123.55

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	109.3	109.85	108	108.3
01/05/2010	108.15	108.6	107.8	108.5
01/06/2010	108.75	108.9	107.45	107.8
01/07/2010	107.4	108.15	107.05	108.05
01/08/2010	108.6	108.6	106.85	107.85
01/11/2010	108.05	108.7	107.55	108.25
01/12/2010	108	109.15	107.6	108.55
01/13/2010	108.95	109.5	108.5	108.65
01/14/2010	108.85	108.9	107.75	107.95
01/15/2010	107.6	108.15	105.8	106.15
01/18/2010	106.9	108.45	106.8	108.4
01/19/2010	108.5	110.75	108.15	110.75
01/20/2010	109.4	110.6	108.85	109.45
01/21/2010	110	111.25	109	109.15
01/22/2010	109.5	110.6	108.7	109.5
01/25/2010	108.65	109.7	108	108.5
01/26/2010	108	110.75	107.95	109.8
01/27/2010	108.9	109.85	108.7	109.85
01/28/2010	110.85	111.7	108.55	109.1
01/29/2010	108.6	109.5	107.7	108.5
02/01/2010	108.7	109.45	108	109.35
02/02/2010	110.3	110.9	108.35	108.75
02/03/2010	108.7	109.05	107.3	107.95
02/04/2010	108	108.25	106.4	106.9
02/05/2010	105.9	107.8	105.2	106.25
02/08/2010	106.3	107.75	105.55	107.55
02/09/2010	107.5	107.75	106	106.8
02/10/2010	107.5	108.35	107.1	108
02/11/2010	108.45	108.75	107.35	108
02/12/2010	108.5	108.75	107.55	108.3
02/15/2010	108.5	109.25	108.4	109.05
02/16/2010	109.5	109.6	108.45	109.3
02/17/2010	109.7	110.25	109.2	109.75
02/18/2010	109.75	110.5	109.5	110.25
02/19/2010	110	111.15	109.7	111.1
02/22/2010	111.5	112.6	111.1	111.9
02/23/2010	112.4	112.9	111.6	112
02/24/2010	112	113.45	111.45	113.1
02/25/2010	112.85	113.65	111.5	111.6
02/26/2010	112.45	113.9	112.25	113.65
03/01/2010	113.65	114.85	113.55	114.55
03/02/2010	114.5	115.9	113.85	115.9
03/03/2010	115.6	116.95	115.4	116.55
03/04/2010	115.95	116.15	115.15	115.6
03/05/2010	115.4	116.15	114.7	116
03/08/2010	116.4	117.9	116.1	117.8
03/09/2010	117.2	117.7	116.15	116.3
03/10/2010	116	118	115	117.9
03/11/2010	118	118	116.6	116.95
03/12/2010	117	117.6	116.4	116.6
03/15/2010	117	117.2	115.75	116.25
03/16/2010	116.45	116.85	115.55	116.15
03/17/2010	116.5	116.9	116.2	116.75
03/18/2010	116.3	117	116.25	116.5
03/19/2010	117.05	117.2	116.25	116.6
03/22/2010	116.4	117.1	116.05	116.75
03/23/2010	116.75	117.7	116.5	117.1
03/24/2010	117.05	117.65	116.55	117.4
03/25/2010	117.75	119.4	117.4	119
03/26/2010	118.75	119.85	118.1	119.8
03/29/2010	120	121.1	119.85	120.2
03/30/2010	120.95	121.35	119.7	119.7
03/31/2010	120	120.45	119.4	120.15
04/01/2010	120.55	121.7	120.3	121.7
04/06/2010	122	122.65	121.85	122.55
04/07/2010	122.05	122.35	121.25	121.55
04/08/2010	121.3	121.65	120.7	120.9
04/09/2010	121.6	122.35	121.25	121.85
04/12/2010	122.5	122.7	121.55	122.15
04/13/2010	121.75	122.7	121.65	121.9
04/14/2010	122.65	122.85	122.35	122.5
04/15/2010	122.9	123.55	122.25	123.2
04/16/2010	122.65	123.25	120.35	120.7
04/19/2010	119.5	121.05	119.45	120.35
04/20/2010	119.8	121.9	118.95	121.5
04/21/2010	121.3	121.9	120.25	120.5
04/22/2010	120.8	121.3	118.45	119.05
04/23/2010	119.2	120.25	118.25	118.5
04/26/2010	119.25	119.55	118.5	119.05
04/27/2010	118.85	119.6	113.75	113.75
04/28/2010	113.25	114	110.8	112.75
04/29/2010	108.55	108.75	107.1	107.6
04/30/2010	108.05	108.7	105.2	106.2
05/03/2010	106.5	107.4	105.65	107.2
05/04/2010	107	107.65	105.25	105.95
05/05/2010	105.35	106.25	103.7	104
05/06/2010	103.5	106.5	103.25	104.1
05/07/2010	101.5	104.2	98.56	101
05/10/2010	103.1	107.9	103.1	106
05/11/2010	104.5	106.7	104.3	106.3
05/12/2010	106.65	109.1	105.7	108.55
05/13/2010	109.5	109.5	108	109.1
05/14/2010	109.1	109.1	104.25	105
05/17/2010	104.75	106.55	103.65	104.95
05/18/2010	105.8	107.2	105.55	106.5
05/19/2010	105.7	106.5	102.7	103.05
05/20/2010	103.1	105.2	100.85	102.2
05/21/2010	101.4	102.5	99.4	101.9
05/24/2010	101.85	102.95	100.7	101.7
05/25/2010	99	100	98.6	99.74
05/26/2010	101.2	101.25	99.58	100.3
05/27/2010	100.9	104.6	100.7	104.2
05/28/2010	104.7	104.7	102.85	103.35
05/31/2010	103.2	103.9	103	103.5
06/01/2010	102.85	103.7	101.2	103.3
06/02/2010	102.6	103.65	101.35	103.65
06/03/2010	104.65	105.25	103.3	103.55
06/04/2010	103.35	103.85	100.1	101.5
06/07/2010	100.1	101.45	99.91	100.85
06/08/2010	100.9	100.9	98.38	100.65
06/09/2010	101.15	101.95	99.67	101.4
06/10/2010	101.25	102.55	100.35	102.05
06/11/2010	102.6	103.45	101.3	102.75
06/14/2010	103.8	103.8	102.95	103.4
06/15/2010	102.9	105.4	102.9	104.6
06/16/2010	105.6	106	104.7	105.75
06/17/2010	105.8	106.25	104.95	106
06/18/2010	106.4	106.8	104.45	104.5
06/21/2010	106.6	106.6	104.9	106.15
06/22/2010	106	106.45	104.8	105.9
06/23/2010	104.85	105.75	104.35	105
06/24/2010	105.55	105.85	104.15	104.45
06/25/2010	104.95	105.15	103.55	104.45
06/28/2010	104.5	105.35	104	104.9
06/29/2010	104.1	104.7	103	103.6
06/30/2010	103.95	104	102.4	103.35
07/01/2010	101.9	103.85	101.85	102.95
07/02/2010	103.7	104.35	102.55	102.9
07/05/2010	102.95	103.2	101.8	102.7
07/06/2010	103.2	105.3	102.95	104.35
07/07/2010	103.85	105.3	102.85	105.3
07/08/2010	105.9	106.35	105.55	105.8
07/09/2010	106.8	107.3	105.85	106.5
07/12/2010	106.5	106.6	105.4	105.8
07/13/2010	106.1	107	105.5	106.9
07/14/2010	107.15	107.75	106.65	107.75
07/15/2010	107.45	108.05	105.9	106.1
07/16/2010	106.25	107.65	104.6	105.05
07/19/2010	104.15	106.25	104.15	104.85
07/20/2010	105.35	105.7	103.4	104.75
07/21/2010	105.1	106	104.75	104.85
07/22/2010	104.6	106.8	104.05	106.45
07/23/2010	106.05	106.9	105.45	106.1
07/26/2010	106.95	107.1	105.95	106.85
07/27/2010	107.4	108.9	107.3	107.8
07/28/2010	108.1	109.45	107.35	107.65
07/29/2010	107.55	108.65	105.45	105.65
07/30/2010	105.4	107.15	104.8	106.3
08/02/2010	107.1	108.9	106.55	108.4
08/03/2010	108.25	108.9	107.75	108.75
08/04/2010	110.15	110.45	108.1	109.8
08/05/2010	109.65	110.1	109.05	109.95
08/06/2010	110	110	107.05	107.1
08/09/2010	108.15	108.75	107.65	108.75
08/10/2010	108.5	109	107.55	108.15
08/11/2010	107.5	107.6	106.6	106.9
08/12/2010	106.75	107.45	106.4	106.7
08/13/2010	107	107.15	105.35	106.15
08/16/2010	106.2	106.6	104.5	105.1
08/17/2010	105.1	106.45	105	106.1
08/18/2010	105.65	105.9	103.75	104.25
08/19/2010	104.95	104.95	103.45	104.1
08/20/2010	103.7	104.35	102.6	102.95
08/23/2010	103	103.6	102.35	102.55
08/24/2010	102.25	102.65	100.8	101.85
08/25/2010	102.15	102.5	99.62	101.15
08/26/2010	101.35	101.45	100.1	100.45
08/27/2010	100.1	101.2	99.63	100.7
08/30/2010	100.95	101.35	100.3	100.75
08/31/2010	100	101.1	99.68	100.8
09/01/2010	101.15	102.5	100	101.95
09/02/2010	101.8	102.7	101.15	102.3
09/03/2010	103.25	104.2	102.55	102.95
09/06/2010	103	103.6	102.7	103.2
09/07/2010	102.9	103	101.7	102.2
09/08/2010	101.7	103.25	101.25	103
09/09/2010	102.7	104.1	102.25	103.25
09/10/2010	102.9	103.5	102.5	103.05
09/13/2010	104.05	105.15	103.7	104.4
09/14/2010	105.1	105.4	104.6	104.95
09/15/2010	106	106.1	104.3	104.5
09/16/2010	105.15	105.15	104.2	104.3
09/17/2010	105.05	105.05	101.45	101.7
09/20/2010	102.3	103.2	101.45	102.8
09/21/2010	103	104	102.65	102.85
09/22/2010	103.45	103.45	101.35	101.9
09/23/2010	102.45	102.45	100.55	101.35
09/24/2010	101.85	102.8	100.75	102.3
09/27/2010	102.95	103.25	102.5	103
09/28/2010	102.6	103.9	101.3	102.05
09/29/2010	102.5	103.1	101.4	101.7
09/30/2010	101.55	103.35	101.3	101.6
10/01/2010	101.6	102.5	100.85	101.5
10/04/2010	101.8	101.9	100.7	100.75
10/05/2010	101.25	102.5	100.75	102
10/06/2010	102.55	103.4	102.45	103
10/07/2010	103.25	103.9	102.55	103.35
10/08/2010	103.35	104.4	102.55	103.65
10/11/2010	104.25	104.3	103.35	103.65
10/12/2010	103.1	104.25	102.85	104
10/13/2010	104.4	107.35	103.95	106.4
10/14/2010	107.4	108.25	106.65	107.15
10/15/2010	107.7	107.9	106.3	107.5
10/18/2010	107	107.6	106.85	107.2
10/19/2010	107.55	108.8	107.2	108
10/20/2010	108.1	108.75	107.4	108.45
10/21/2010	108.95	109.95	108.3	109.9
10/22/2010	109.9	110.25	109.5	109.6
10/25/2010	110.45	110.45	109.75	110
10/26/2010	111.4	111.4	109.6	110.75
10/27/2010	111	111.5	109.95	110.05
10/28/2010	110.6	112.5	110.5	112.2
10/29/2010	112.5	113.6	112.35	112.35
11/01/2010	112.95	113.5	111.85	112.25
11/02/2010	112.3	113.25	111.95	112.75
11/03/2010	113	113.9	111.85	112
11/04/2010	112.75	115.15	112.65	114.85
11/05/2010	115.2	115.3	113.85	114.7
11/08/2010	115	115.45	113.95	115.25
11/09/2010	116.5	116.9	111.85	113.3
11/10/2010	113.3	113.3	111.3	112.55
11/11/2010	112.85	112.85	111.2	111.9
11/12/2010	111.05	112.95	110.65	112.4
11/15/2010	112.05	113.5	111.3	113.15
11/16/2010	113	113.45	112.1	112.1
11/17/2010	112.05	113.25	112	112.6
11/18/2010	113.4	114.4	113.35	113.95
11/19/2010	114.25	114.35	112.5	113.15
11/22/2010	113.9	114.15	112.25	112.35
11/23/2010	112.2	112.65	110.2	110.4
11/24/2010	110.95	112.3	110.3	111.25
11/25/2010	111.5	111.8	110.5	111.35
11/26/2010	111.5	112.15	109.35	110.8
11/29/2010	111.15	112.5	109.2	109.55
11/30/2010	109.85	110.05	106.95	107
12/01/2010	107.6	109.8	107.6	108.85
12/02/2010	109.5	111.6	108.7	110.7
12/03/2010	111	111.15	109.8	111
12/06/2010	111	111.35	109.85	110.4
12/07/2010	110.9	111.45	110.55	111.1
12/08/2010	111	113	110.95	112.2
12/09/2010	112.9	115.1	112.5	114
12/10/2010	114.3	114.65	113.2	114.3
12/13/2010	114.4	114.5	113.55	114
12/14/2010	114.1	114.2	113.2	114.1
12/15/2010	114	114	112.45	113.6
12/16/2010	114	114.25	113	113.95
12/17/2010	114.25	114.35	111.6	111.6
12/20/2010	111.8	114.15	111.75	113.3
12/21/2010	113.95	115.4	113.75	115.15
12/22/2010	115.15	115.35	114.85	115.2
12/23/2010	115.5	115.65	114.8	115.1
12/27/2010	115.5	115.5	114.2	114.95
12/28/2010	114.95	115.6	114.95	115.3
12/29/2010	114.95	115.6	114.75	114.95
12/30/2010	114.65	115	113.2	113.45

Menu

Create your free account now!

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

2010 Historical Chart

Average

Low

High