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

2012 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 114.3556

CLOSE 114.4675

Low

LOW 91.39

High

HIGH 137.95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	94.06	97.92	94.01	97.87
01/03/2012	99.26	99.3	97.1	98.25
01/04/2012	98.25	98.45	95.81	95.97
01/05/2012	95.97	96.33	93.79	94.57
01/06/2012	94.76	95.57	92.71	93.28
01/09/2012	93.44	93.44	91.39	91.9
01/10/2012	93	96.17	92.82	95.79
01/11/2012	96.77	97.46	95.45	96.29
01/12/2012	96.35	98.5	96.19	96.96
01/13/2012	97.82	98.22	93.79	94.93
01/16/2012	94.3	95.58	93.51	95.58
01/17/2012	96.75	96.96	94.85	95.52
01/18/2012	95.96	97.11	94.86	95.44
01/19/2012	96.1	98.84	95.67	98.05
01/20/2012	98.44	99.16	98.01	98.57
01/23/2012	98.38	99.87	98.02	99.34
01/24/2012	98.9	100.15	98.3	100.15
01/25/2012	100.55	100.85	98.41	99.61
01/26/2012	99.94	101.6	99.84	100.95
01/27/2012	100.8	101.45	99.71	100.85
01/30/2012	100.05	100.25	98.56	99.43
01/31/2012	100.3	100.9	99.26	99.6
02/01/2012	99.35	102	99.35	101.55
02/02/2012	102	103.75	101.15	103.6
02/03/2012	103.8	106.75	103.4	106.45
02/06/2012	106.45	106.45	104.6	105.4
02/07/2012	105.9	107.65	105.5	107.6
02/08/2012	108	109	107.65	107.75
02/09/2012	108	109.45	107.35	107.8
02/10/2012	107	107.15	105.25	105.85
02/13/2012	107	107.35	106.4	106.85
02/14/2012	106.2	107.8	106.15	107
02/15/2012	107.9	108.9	107.65	108.25
02/16/2012	107.2	107.55	106.5	107.55
02/17/2012	108.7	110.85	108.15	109.75
02/20/2012	110.6	112	110.25	111.3
02/21/2012	111.5	111.6	109.9	110.3
02/22/2012	110.4	110.5	108.65	108.95
02/23/2012	109.2	110.3	107.65	108.85
02/24/2012	109.15	109.9	109.05	109.6
02/27/2012	108.8	109.95	107.85	109.8
02/28/2012	110.55	111.45	109.05	110.65
02/29/2012	111	111.6	109.35	109.45
03/01/2012	109	110.5	108.3	109.85
03/02/2012	109.55	110	108.45	109.1
03/05/2012	108.5	109.65	107.75	109.05
03/06/2012	108	108.35	105.5	105.65
03/07/2012	105.45	106.55	104.9	106.45
03/08/2012	107.5	108.45	106.8	108.15
03/09/2012	108.3	109.1	107.95	108.4
03/12/2012	108.8	108.95	107.65	108.7
03/13/2012	111.2	112.35	109.2	111.55
03/14/2012	112.05	113.3	111.9	112.9
03/15/2012	113.2	115.3	112.6	115.15
03/16/2012	115.15	117.55	115	116
03/19/2012	115.2	116.4	114.1	116.1
03/20/2012	115.45	116.4	114.3	115
03/21/2012	115	116.1	114.6	116.1
03/22/2012	115.95	116.3	114.3	115
03/23/2012	114.4	115.45	113.3	114.75
03/26/2012	115.6	117.25	114.45	117.25
03/27/2012	117.5	118.35	116.3	116.95
03/28/2012	116.5	117.5	115.8	115.8
03/29/2012	115.7	115.95	112.9	113.5
03/30/2012	114.1	114.1	112.6	113.05
04/02/2012	114.05	115	112.35	114.85
04/03/2012	115	115.55	114.1	114.1
04/04/2012	113.25	113.5	110.4	111.1
04/05/2012	112.75	112.75	109.55	111.5
04/10/2012	110.2	111.1	109.15	109.15
04/11/2012	109.1	111.7	109.1	110.9
04/12/2012	111.5	111.7	109.35	111.55
04/13/2012	111.8	112.4	108.4	108.6
04/16/2012	108.3	109.9	107.55	109.15
04/17/2012	109.7	114.35	109	114
04/18/2012	114	115.15	113.1	113.3
04/19/2012	113.9	114.8	112.9	113.4
04/20/2012	113.95	115.55	112.85	115.4
04/23/2012	114.75	114.75	111.45	111.8
04/24/2012	112.9	114.4	112.1	113.95
04/25/2012	114.85	115.95	114.3	115.05
04/26/2012	115.9	117.65	114.3	117.15
04/27/2012	110.95	111.15	109.65	109.95
04/30/2012	110.65	111.3	109.6	109.65
05/02/2012	110.6	110.95	107.65	107.95
05/03/2012	108	108.95	106.6	106.6
05/04/2012	106.85	108.65	106.1	107.05
05/07/2012	104.7	107.9	104.35	107.8
05/08/2012	106.7	107.05	103.7	103.85
05/09/2012	104.05	104.65	102.75	104.4
05/10/2012	105.5	106.15	104.55	105.6
05/11/2012	104.85	105.85	104.5	105.6
05/14/2012	104.5	105.2	103	103.85
05/15/2012	104.5	104.85	102.4	102.9
05/16/2012	102.15	104.5	101.3	103.55
05/17/2012	103.85	104.1	101.6	102.4
05/18/2012	101.15	103.5	101.05	101.75
05/21/2012	101.5	103.15	101.5	102.85
05/22/2012	103.25	104.6	102.45	104.6
05/23/2012	103.4	104.2	101.7	102
05/24/2012	102.8	103	101.1	102.35
05/25/2012	102.3	103.95	101.9	102.95
05/28/2012	103.75	104.25	102.2	102.35
05/29/2012	103.05	103.3	101.5	102.2
05/30/2012	101.7	102.4	100.1	100.45
05/31/2012	100.3	100.85	99.32	100.25
06/01/2012	101.4	101.4	96.48	97.78
06/04/2012	96.49	96.97	95.85	96.57
06/05/2012	97	97.25	96.2	97.04
06/06/2012	98.17	100.3	98.14	100.3
06/07/2012	100.65	102.1	100.25	101
06/08/2012	99.75	101.5	99.4	101.5
06/11/2012	103.5	104.25	101.25	101.7
06/12/2012	101.25	102.05	100.05	101.45
06/13/2012	101.4	101.95	100.5	101.55
06/14/2012	101.6	102.85	101.25	102.85
06/15/2012	103.4	104.65	103.2	103.9
06/18/2012	105.55	105.65	103.05	103.75
06/19/2012	103.65	106.1	103.2	105.7
06/20/2012	105.9	106.75	105.6	106.65
06/21/2012	106	107.7	105.7	106.2
06/22/2012	105	106.75	105	105.7
06/25/2012	105.25	105.6	103.8	104.4
06/26/2012	104.75	105.9	104.35	105.8
06/27/2012	106.2	107.7	105.95	107.6
06/28/2012	107.55	108.1	105.8	107.05
06/29/2012	109.2	111.15	108.5	111.15
07/02/2012	110.2	112.8	110.15	111.9
07/03/2012	112.3	113.9	112	113.9
07/04/2012	113.75	114	112	113.35
07/05/2012	113	114.5	111.55	112.65
07/06/2012	112.4	113.15	111.6	111.6
07/09/2012	111.6	112.15	110.85	111.4
07/10/2012	112.25	112.9	111.5	112.2
07/11/2012	112.05	114.05	111.5	113.45
07/12/2012	112.6	113.3	111.4	112.35
07/13/2012	112.5	114.1	111.25	114.1
07/16/2012	113.8	114.7	113.4	114.7
07/17/2012	114.65	115.05	112.7	113.2
07/18/2012	114.2	116.45	114	115.95
07/19/2012	116.1	116.8	115.55	116.7
07/20/2012	117	117.1	114.8	115.25
07/23/2012	114.5	114.65	109.05	109.55
07/24/2012	110	110.65	108.3	108.35
07/25/2012	107.65	110.15	107.35	109.4
07/26/2012	109.45	114.4	109.1	114.4
07/27/2012	114.9	115.25	112.7	115.05
07/30/2012	115.5	116.85	115.15	115.75
07/31/2012	116	116.8	115.2	115.6
08/01/2012	116.15	116.85	115.85	116.5
08/02/2012	116.45	118.1	113.2	113.5
08/03/2012	113.5	117.7	111.75	117.35
08/06/2012	116.8	118.3	116.5	117.6
08/07/2012	118	119	117.25	118.2
08/08/2012	117.55	118.6	116.3	118.6
08/09/2012	118.7	119.35	117.65	119.35
08/10/2012	118.6	119.25	118.1	119
08/13/2012	118.85	120	118.6	119.1
08/14/2012	119.65	120.5	119.45	120.5
08/15/2012	119.35	119.7	118.1	119.35
08/16/2012	119.65	119.7	118.65	119.5
08/17/2012	119.9	120.5	119.2	119.55
08/20/2012	119.2	120.3	118.5	118.6
08/21/2012	119	119.95	118.5	119.3
08/22/2012	118.85	119.45	117.9	117.9
08/23/2012	119.1	119.15	116.5	116.5
08/24/2012	116.4	117.25	115.85	116.85
08/27/2012	116.55	117.7	116.1	117.3
08/28/2012	116.8	117.2	116.1	116.85
08/29/2012	117.25	117.25	115.75	116.95
08/30/2012	116.35	116.95	115.75	116
08/31/2012	115.95	118.1	115.95	117.7
09/03/2012	117.05	118.35	116.9	118.25
09/04/2012	118.45	118.65	117.6	117.85
09/05/2012	118.05	118.75	117.2	118.15
09/06/2012	118.35	119.95	118.2	119.9
09/07/2012	120	121.95	119.75	120.3
09/10/2012	120.2	121.55	120.2	120.75
09/11/2012	120.4	121.2	119.95	121.1
09/12/2012	121.45	123.55	121.25	121.8
09/13/2012	121.8	122.8	121.55	122.55
09/14/2012	124.1	124.9	123.6	124.3
09/17/2012	123.75	124.6	123.6	124.35
09/18/2012	123.95	123.95	122.7	122.95
09/19/2012	123.25	123.4	122.15	122.55
09/20/2012	121.7	123.4	121.45	123.35
09/21/2012	123.75	125.85	123.7	124.95
09/24/2012	124.45	124.75	123.85	124.6
09/25/2012	124.6	125.75	124.3	124.95
09/26/2012	124.5	124.65	122.8	123.05
09/27/2012	123.5	123.75	122.3	122.35
09/28/2012	122.95	123.3	121.5	121.5
10/01/2012	121.25	124	121.2	123.75
10/02/2012	122.9	125.25	122.85	123.95
10/03/2012	123.4	124.6	123.35	124.25
10/04/2012	124.75	125	123.95	124.05
10/05/2012	123.65	124.5	122.9	124.15
10/08/2012	123.05	123.4	122.15	122.8
10/09/2012	122.95	123.1	121.95	122.2
10/10/2012	121.65	122.7	121.65	122.25
10/11/2012	121.95	124.4	121.9	123.5
10/12/2012	123.5	124.45	123.2	123.6
10/15/2012	123.5	125.05	123.5	124.6
10/16/2012	125.3	127.6	125.1	127.5
10/17/2012	127.6	128.35	127.2	128
10/18/2012	128.15	128.15	127.2	127.7
10/19/2012	127.5	127.65	126.2	126.45
10/22/2012	126.3	127.2	125.8	126.75
10/23/2012	126.95	127.2	124.55	125
10/24/2012	125.1	125.2	123.8	124.15
10/25/2012	123.85	126.15	123.85	124.95
10/26/2012	124.4	124.95	123.15	124.4
10/29/2012	123.3	123.5	121.3	121.9
10/30/2012	121.8	123.45	121.6	122.6
10/31/2012	122.6	124.65	122.5	124
11/01/2012	123.75	124.3	123	124.3
11/02/2012	124.2	125.05	123.35	124.05
11/05/2012	124.4	125.5	124.15	125.4
11/06/2012	126	127.6	125.7	127.6
11/07/2012	130.05	132	127.35	127.35
11/08/2012	128.85	128.95	126.95	127.35
11/09/2012	127.15	127.65	124.65	126.9
11/12/2012	127	127.1	125.5	126.85
11/13/2012	126.55	128.35	126.2	128.05
11/14/2012	127.75	128.9	127.65	128.2
11/15/2012	127.4	127.65	125.9	126.7
11/16/2012	126.75	127.05	124.7	124.9
11/19/2012	126.05	127.3	125.85	127.05
11/20/2012	126.5	128.1	126.3	127.9
11/21/2012	127.7	128.4	127.35	127.85
11/22/2012	128.4	129.4	128.1	129.1
11/23/2012	129.3	129.9	128.9	129.9
11/26/2012	129	130.4	128.8	130
11/27/2012	130.9	131.8	130.4	131.2
11/28/2012	130.65	132.2	130.6	132
11/29/2012	132.7	133	130.8	131.4
11/30/2012	131.35	131.9	131	131.25
12/03/2012	131.5	132.75	131.45	132.25
12/04/2012	132.1	132.75	131.65	131.9
12/05/2012	132.85	132.85	131.55	131.95
12/06/2012	131.4	133.05	131.05	132.6
12/07/2012	132.85	133.45	132	133.4
12/10/2012	132.85	133.25	131.5	133.2
12/11/2012	133.4	134.35	132.8	133.65
12/12/2012	134	134.85	133.85	134.75
12/13/2012	135	135.75	134.6	135.5
12/14/2012	136	136.35	134.7	135.25
12/17/2012	135.45	135.75	133.9	134.4
12/18/2012	135.3	137.15	135.2	136.65
12/19/2012	137.1	137.1	135.9	136.4
12/20/2012	135.55	136.95	135.55	136.55
12/21/2012	135.95	137.55	135.65	137.55
12/27/2012	137.3	137.95	136.9	137.4
12/28/2012	137.1	137.2	135.95	136

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High