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

2011 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 102.5676

CLOSE 102.4854

Low

LOW 77.8

High

HIGH 126

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	114.45	115.4	114.25	114.85
01/04/2011	115	115.55	114.15	114.15
01/05/2011	113.95	114.15	112.05	113
01/06/2011	113.35	115	112.85	114
01/07/2011	113.9	114.35	113.1	113.35
01/10/2011	113.25	113.25	111.15	111.2
01/11/2011	111.25	111.6	109.55	111
01/12/2011	111.1	112.85	110.9	111.9
01/13/2011	112.05	112.5	111.5	112.1
01/14/2011	112.15	112.65	111.35	112.25
01/17/2011	112.6	114.2	112.3	114.2
01/18/2011	114.45	114.6	113.05	113.9
01/19/2011	114.5	115.4	113.85	114.3
01/20/2011	114.45	116	113.95	114.15
01/21/2011	114.4	117.25	114.35	115.45
01/24/2011	115.25	116.75	115.25	116.25
01/25/2011	116.35	117	114.45	114.85
01/26/2011	115.15	115.75	114.1	114.35
01/27/2011	114.3	115.8	113.55	115.05
01/28/2011	115.1	115.65	114.1	114.5
01/31/2011	113.8	114.75	112.5	114.4
02/01/2011	114.65	115.5	114.45	115.05
02/02/2011	115.5	117.9	115.15	117.35
02/03/2011	117.35	118.2	116.2	117.05
02/04/2011	118.4	120.9	118	120.2
02/07/2011	120.75	122.55	120.3	122.5
02/08/2011	122.15	123.15	122.1	123
02/09/2011	123.2	123.3	121.85	122.1
02/10/2011	122.25	122.55	120.4	122.55
02/11/2011	122.4	122.55	121.45	122.05
02/14/2011	122.6	122.7	121.4	121.75
02/15/2011	121.75	123.5	121.75	122.4
02/16/2011	122.7	125	122.3	124.55
02/17/2011	124.5	125.75	124.1	125.2
02/18/2011	125.7	126	124.3	124.8
02/21/2011	125.3	125.3	122.6	122.95
02/22/2011	122.9	123.2	120.85	121.75
02/23/2011	121.75	122.1	119.45	120.2
02/24/2011	119	120.45	118.5	119.8
02/25/2011	119.85	121.05	119.45	120.45
02/28/2011	120.25	122.8	119.45	120.95
03/01/2011	121.7	122.45	120.65	120.9
03/02/2011	120	120	117.25	118.1
03/03/2011	118.9	119.95	117.05	118.25
03/04/2011	118.9	120.8	118.5	119.2
03/07/2011	119.15	120.6	118	118
03/08/2011	118.6	118.95	116.75	118.6
03/09/2011	119	119.75	117.75	118.4
03/10/2011	116.8	116.8	114.55	116.75
03/11/2011	111	112.8	109.75	111.75
03/14/2011	106.5	108.65	106.4	108
03/15/2011	106	107.35	103	105.3
03/16/2011	108.5	109.45	104.65	105.15
03/17/2011	105.7	111	105.45	109.5
03/18/2011	110.1	110.5	107.25	107.7
03/21/2011	109	110.5	108.85	110.1
03/22/2011	110.1	110.9	109.8	110
03/23/2011	109	110.5	106.55	109.55
03/24/2011	109.05	110.8	108.05	109.9
03/25/2011	109.6	110.3	108.8	109.35
03/28/2011	108.75	109.95	108.4	108.95
03/29/2011	109.35	109.45	107.3	108.2
03/30/2011	109	109.9	108.95	109.45
03/31/2011	110	112.15	110	111
04/01/2011	112	114.4	111.4	114.15
04/04/2011	114.5	114.9	113.05	113.35
04/05/2011	113.25	113.65	111.55	113.05
04/06/2011	113.95	115.6	112.5	114.3
04/07/2011	115	116	112.55	113.6
04/08/2011	115	116	114.25	115.85
04/11/2011	116.25	116.95	114.75	115.15
04/12/2011	116	116.75	115.05	115.4
04/13/2011	115.5	116.2	114.85	115.85
04/14/2011	116.3	116.3	114.75	115.6
04/15/2011	115.9	116.2	114.95	115.25
04/18/2011	115.3	115.3	111.25	112.55
04/19/2011	112.65	113.8	112.1	113.4
04/20/2011	114	115.2	112.5	115.2
04/21/2011	109.85	112.1	109.35	109.65
04/26/2011	109.5	110.25	109.15	109.9
04/27/2011	110.15	110.6	109.35	109.7
04/28/2011	109.9	111.75	109.4	111.4
04/29/2011	111.65	111.95	111.25	111.45
05/02/2011	111.7	112.2	110.9	110.9
05/03/2011	110.75	112.1	110.6	111.05
05/04/2011	111.05	112.65	110	110.85
05/05/2011	111.3	112.35	110.65	111.75
05/06/2011	111.3	112.5	111.15	112.05
05/09/2011	111	111.75	110	110.1
05/10/2011	111.45	113.25	111.1	112.95
05/11/2011	113.5	113.5	111.95	112.25
05/12/2011	111.6	111.95	110.95	111.75
05/13/2011	111.95	112.6	111.2	111.3
05/16/2011	110.85	111.05	109.2	110.5
05/17/2011	110.2	110.7	108.8	108.8
05/18/2011	109.7	110.2	108.8	109.6
05/19/2011	110.45	110.75	108.65	109.7
05/20/2011	109.95	110.85	107.85	108.25
05/23/2011	106.75	106.95	105.9	106.45
05/24/2011	106.4	106.95	104.95	105.35
05/25/2011	104.25	105.35	103.55	105.1
05/26/2011	105.45	107.05	104.75	105.1
05/27/2011	106.1	106.25	104.65	105.8
05/30/2011	105.8	106.5	104.8	105.05
05/31/2011	105.85	107.85	105.8	106.6
06/01/2011	107.55	107.75	104.8	105.45
06/02/2011	104.95	105.3	104	104
06/03/2011	104.3	104.7	102.85	104
06/06/2011	103.8	103.8	102.2	103.05
06/07/2011	103.05	104.4	103	103.65
06/08/2011	103	103.4	101.9	102.95
06/09/2011	102.4	104.1	102.05	103.65
06/10/2011	103.45	104.1	102	102.55
06/13/2011	102.6	102.8	101.75	102.25
06/14/2011	103.1	104.3	102.85	103.8
06/15/2011	103.9	103.9	101.6	102.25
06/16/2011	101.6	102.1	100.2	101.05
06/17/2011	101	104.3	100.45	103.35
06/20/2011	102.7	103.05	101.65	102.75
06/21/2011	103.4	104.2	102.5	104.2
06/22/2011	104.7	104.7	103.65	103.65
06/23/2011	103.55	104.1	102.2	102.75
06/24/2011	103.5	103.8	100.85	101.4
06/27/2011	101.3	102.05	100.75	101.4
06/28/2011	102	102.75	100.45	102.05
06/29/2011	102.95	104.6	102.5	103.6
06/30/2011	103.8	105.85	103.8	105.45
07/01/2011	105.95	106.65	104.95	106.3
07/04/2011	106.75	106.75	105.95	106.45
07/05/2011	107	107.2	106.3	106.4
07/06/2011	106.05	106.3	104.55	105.35
07/07/2011	105.75	106.65	105.4	106
07/08/2011	106.5	107.2	105.1	105.6
07/11/2011	105.2	105.6	101.2	101.8
07/12/2011	99.95	100.5	98.78	100.1
07/13/2011	100	102.15	100	101.85
07/14/2011	101	101.75	100.25	101.1
07/15/2011	100.55	101.4	99.5	101.05
07/18/2011	100.55	100.75	98.43	98.75
07/19/2011	98.99	102	98.93	101.7
07/20/2011	102.7	104.4	102.55	104.1
07/21/2011	104.5	106.95	103	106.05
07/22/2011	106.95	107.75	105.6	106.65
07/25/2011	106	106.55	105.5	106.3
07/26/2011	106.7	107.25	105.85	106.8
07/27/2011	106.25	106.4	104.15	104.85
07/28/2011	104.05	105.65	104	104.5
07/29/2011	103.5	104.05	101.25	103.05
08/01/2011	104.6	104.95	100.55	101
08/02/2011	100.3	101.2	98.31	99.04
08/03/2011	98.16	99.41	96.58	97.81
08/04/2011	99.3	99.98	95.11	95.52
08/05/2011	94.55	96.99	92.1	92.8
08/08/2011	92.28	94.97	91.07	91.07
08/09/2011	91.04	93.06	86.53	91.49
08/10/2011	92.79	93.27	85.84	87.31
08/11/2011	89.67	90.48	84.67	89.03
08/12/2011	89.55	92.88	87.2	92.14
08/15/2011	93.57	93.94	92.25	92.58
08/16/2011	91.95	92.7	90.92	92.66
08/17/2011	92.1	93.55	91.25	92.8
08/18/2011	92	92.38	87.4	88.89
08/19/2011	88.8	88.8	85.68	86.87
08/22/2011	86.51	89.62	86.51	87.78
08/23/2011	89.01	90.04	87.76	88.92
08/24/2011	89.43	90.93	88.17	90.34
08/25/2011	91	91.45	87.01	88.11
08/26/2011	87.68	87.99	84.51	85.71
08/29/2011	87.74	89.69	87.18	89.17
08/30/2011	89.51	89.8	87.19	88.27
08/31/2011	89.2	91.3	88.49	90.87
09/01/2011	90.85	91.51	89.56	90.7
09/02/2011	89.65	90.01	87.1	87.8
09/05/2011	86.05	86.41	82.97	83.62
09/06/2011	83.79	84.83	82.6	83.56
09/07/2011	84.76	85.84	84.06	84.9
09/08/2011	85.06	87.17	84.38	85.93
09/09/2011	85.45	85.8	81.26	81.66
09/12/2011	80	80.79	78.47	79.55
09/13/2011	80.8	81.43	78.1	80.2
09/14/2011	79.7	82.8	79.5	82.76
09/15/2011	83.19	86.62	82.92	85.96
09/16/2011	87.27	87.87	85.32	85.74
09/19/2011	84.17	84.44	82.28	82.94
09/20/2011	82.53	85.26	82.21	85.26
09/21/2011	84.25	85.49	83.46	83.85
09/22/2011	81.5	81.98	79.72	80.34
09/23/2011	81.36	81.48	77.8	79.98
09/26/2011	78.64	85.98	78.61	85.63
09/27/2011	87.27	91.75	87.19	90.84
09/28/2011	89.69	92.75	89.36	91.8
09/29/2011	91.6	94.08	91.38	93.63
09/30/2011	93.05	93.83	91.67	93.55
10/03/2011	90.1	92.4	89.36	91.16
10/04/2011	89	89.88	86.71	88.52
10/05/2011	90.57	94.02	90.2	94.02
10/06/2011	94.9	96.99	93.55	96.99
10/07/2011	96.7	97.29	94.84	95.3
10/10/2011	95.43	98.39	94.79	97.83
10/11/2011	97.84	97.99	96.05	96.82
10/12/2011	96.68	98.98	95.8	98.14
10/13/2011	97.65	98.48	96.46	97.15
10/14/2011	97.1	98.72	95.65	97.84
10/17/2011	98.31	98.99	95.6	96.63
10/18/2011	95.35	96.25	94.76	95.86
10/19/2011	96.9	97.89	96.25	97.15
10/20/2011	96.14	97	94.41	94.7
10/21/2011	95.68	98.26	95	97.8
10/24/2011	98.5	99.73	96.87	98.7
10/25/2011	98.04	99.37	96.55	97.98
10/26/2011	97.6	98.37	94.75	95.93
10/27/2011	98.81	101.55	98.13	100.5
10/28/2011	100.8	101.4	98.48	98.93
10/31/2011	98.32	99.05	97.46	97.46
11/01/2011	95.1	95.21	91.23	91.9
11/02/2011	92.75	94.11	91.23	93.5
11/03/2011	91.74	97.7	91.16	95.77
11/04/2011	96.55	96.63	92.21	93.47
11/07/2011	92.24	94.6	90.73	92.95
11/08/2011	91.9	94.43	90.75	92.44
11/09/2011	93.34	94.07	87.03	88.13
11/10/2011	86.57	89.97	86.42	88.1
11/11/2011	88.08	92.09	87.85	91.77
11/14/2011	92.47	92.85	89.47	90.73
11/15/2011	89.98	90.5	87.52	89.75
11/16/2011	89.5	91.73	88.61	89.97
11/17/2011	89.47	90.3	87.7	89.38
11/18/2011	88.59	88.88	87.78	88.16
11/21/2011	87.77	88.15	86.01	86.77
11/22/2011	87.4	88.18	86.07	86.21
11/23/2011	85.32	86.74	84.17	84.4
11/24/2011	85.2	85.49	82.93	83.66
11/25/2011	84.01	84.57	82.99	83.91
11/28/2011	85.3	87.45	85.1	87.41
11/29/2011	87.43	89.53	86.35	89.45
11/30/2011	88.14	95.04	88.14	93.75
12/01/2011	93.95	94	92.34	93.03
12/02/2011	94.59	95.69	93.93	94.82
12/05/2011	96	97.37	95.6	96.37
12/06/2011	95.37	95.98	94.6	95.32
12/07/2011	97.49	97.49	92.88	94.44
12/08/2011	95.59	96.8	93	93
12/09/2011	91.77	95.7	91.09	95
12/12/2011	94.48	94.75	91.04	91.04
12/13/2011	91.4	93.1	90.31	91.19
12/14/2011	90.6	91.7	89.77	89.77
12/15/2011	90.06	92.83	90.06	91.44
12/16/2011	92.2	92.25	90.3	90.5
12/19/2011	90	91.5	89.4	89.99
12/20/2011	89.77	93.03	89.55	92.78
12/21/2011	94.12	95.74	92.62	93.09
12/22/2011	93.65	94.97	92.55	93.02
12/23/2011	93.9	94.19	93.12	93.7
12/27/2011	93.91	94.48	93.28	94.39
12/28/2011	93.95	94.76	92.21	92.21
12/29/2011	92.5	93.49	91.41	93.49
12/30/2011	94	94.78	93.46	94.78

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High