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

2013 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 145.6706

CLOSE 145.6306

Low

LOW 130.85

High

HIGH 162.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	138	139.1	137.5	139.05
01/03/2013	138.8	139.25	137.8	138.05
01/04/2013	137.8	138.7	137.35	138.15
01/07/2013	138.1	138.35	137.4	138.3
01/08/2013	137.05	137.05	135.6	135.95
01/09/2013	135.65	136.55	135.25	135.4
01/10/2013	135.25	136.2	134.85	135.05
01/11/2013	135	136.15	134.85	135.25
01/14/2013	135.9	138.25	135.9	136.5
01/15/2013	136.5	136.7	134.85	135.15
01/16/2013	134.85	135.2	131.95	131.95
01/17/2013	131.65	133.45	130.85	133.45
01/18/2013	134.15	134.5	133.6	133.8
01/21/2013	134	134.95	133.6	134.6
01/22/2013	134.35	134.95	133.15	134.4
01/23/2013	134.5	134.5	133.15	133.75
01/24/2013	133.55	134.55	133.15	134.4
01/25/2013	134.45	135.8	133.55	135.35
01/28/2013	135.5	135.75	134.7	135.65
01/29/2013	135.8	136	134.3	135.2
01/30/2013	135.55	135.8	133.8	134.8
01/31/2013	135.05	135.65	134.25	135.35
02/01/2013	135.65	136.5	135.3	136.15
02/04/2013	136.15	136.15	133.45	133.75
02/05/2013	135.85	139.75	135.5	138.95
02/06/2013	139.3	139.6	135.6	136.75
02/07/2013	136.95	136.95	134.05	134.35
02/08/2013	134.9	135.8	134.55	134.85
02/11/2013	134.85	135.9	134.4	135.1
02/12/2013	134.75	136.2	134.55	135.35
02/13/2013	135.4	135.55	134.3	135.25
02/14/2013	135.15	135.6	133.9	134.55
02/15/2013	134.65	134.9	132.85	132.85
02/18/2013	133.05	133.8	132.3	133.8
02/19/2013	133.6	136.65	133.5	136.45
02/20/2013	136.7	136.9	134.85	135.05
02/21/2013	134.5	135	132.35	132.7
02/22/2013	133.4	135.6	133	135.55
02/25/2013	136.45	139.4	136.45	137.9
02/26/2013	135.45	136	133.8	134.3
02/27/2013	135	135.15	133.55	135.15
02/28/2013	136.1	137.7	135.2	137.7
03/01/2013	138.1	138.4	136	137.2
03/04/2013	136.25	137.65	136.25	137.25
03/05/2013	138.25	140.85	137.95	140.4
03/06/2013	141	144.35	140.7	143.45
03/07/2013	143.9	146.1	143.7	145.4
03/08/2013	146.4	146.7	144.5	144.95
03/11/2013	144.65	145.6	143.8	144.75
03/12/2013	146.1	146.65	145.25	145.55
03/13/2013	145.55	146.8	145.25	145.9
03/14/2013	146.9	148.35	146.7	147.15
03/15/2013	148.3	152	148.05	150.25
03/18/2013	147.95	149.6	147.1	149.35
03/19/2013	148.85	149.3	147.25	147.85
03/20/2013	148.45	149.8	148.45	149
03/21/2013	149.3	149.3	146.15	146.65
03/22/2013	146	149.75	145.9	148.9
03/25/2013	150.3	151.8	146.95	147.4
03/26/2013	147.6	149.1	147.5	147.9
03/27/2013	147.85	148.2	144.65	146.35
03/28/2013	146	147.2	145.4	145.9
04/02/2013	146.2	152.45	146.05	152.45
04/03/2013	152.1	152.45	149.85	150.1
04/04/2013	151.05	151.5	148.7	149.05
04/05/2013	150.9	154.6	148.1	148.75
04/08/2013	149.85	150.45	147.6	148.5
04/09/2013	149.65	149.95	147.6	148.5
04/10/2013	149.05	153.15	149.05	152.75
04/11/2013	152.15	154.55	151.7	153.8
04/12/2013	152.6	153.2	152.1	152.6
04/15/2013	152.3	154.6	151.55	152.35
04/16/2013	151.3	153.25	150.1	151.5
04/17/2013	152.1	152.45	148.3	148.9
04/18/2013	149.7	150.3	146.2	147.8
04/19/2013	148.7	149.7	147.1	148.1
04/22/2013	149.95	150.3	148.55	149.35
04/23/2013	149.6	154.85	149.2	154.85
04/24/2013	155	156.25	153.85	155.95
04/25/2013	156.75	158.65	154.05	158.65
04/26/2013	151.9	151.9	148.35	148.9
04/29/2013	150.05	151.4	149.9	150.8
04/30/2013	151.2	153.05	151.2	151.85
05/02/2013	151.6	151.8	147.2	147.7
05/03/2013	147.6	150.6	145.7	150
05/06/2013	149.8	150	147.35	147.7
05/07/2013	148.8	149.85	147.4	149
05/08/2013	148.95	151.9	148.65	151.5
05/09/2013	151.4	152.5	151	152.05
05/10/2013	152.8	154.55	150.85	151.1
05/13/2013	151	151.8	150.35	151.7
05/14/2013	151.9	152.55	149.8	152.15
05/15/2013	151.9	152.55	150.1	150.75
05/16/2013	150	151.75	149.65	151.05
05/17/2013	151.05	151.25	148.85	149.2
05/20/2013	149.9	149.9	147.05	148.1
05/21/2013	147.75	148.65	147.1	147.75
05/22/2013	147.1	148.4	146.8	147.65
05/23/2013	144.05	145.15	141.6	144.5
05/24/2013	145.05	145.6	142.55	143.35
05/27/2013	144.15	145.4	143.95	145.25
05/28/2013	146.1	148.35	145.85	147.5
05/29/2013	146.7	146.95	143.65	143.7
05/30/2013	143.8	146.65	143.8	145.9
05/31/2013	145.6	145.95	143.9	144.65
06/03/2013	143.3	143.35	139.05	140.8
06/04/2013	141.65	143.15	141	141.5
06/05/2013	140.7	141.9	140.1	140.15
06/06/2013	140.15	140.15	137.6	137.6
06/07/2013	137.75	144.05	137.35	143.1
06/10/2013	142.75	144.25	141.55	142.25
06/11/2013	141.9	142.35	139.3	142.2
06/12/2013	142.35	143.75	141.5	142.1
06/13/2013	140.1	142.75	139.35	141.55
06/14/2013	142.6	142.85	140.95	141.55
06/17/2013	142.25	145.35	142.25	144.5
06/18/2013	143.85	145.35	143.4	144.05
06/19/2013	144.5	145.55	142.7	144.45
06/20/2013	142.25	142.4	139.25	139.7
06/21/2013	140.35	141.5	138.2	138.2
06/24/2013	138.2	139.25	135.7	137.2
06/25/2013	137.8	140.9	137.7	139.4
06/26/2013	139.45	142.45	138.9	141.5
06/27/2013	142.25	143.15	141.3	142.7
06/28/2013	142.35	142.8	140.35	141.4
07/01/2013	141.65	143.95	141.05	142.8
07/02/2013	141.7	141.95	138.35	138.9
07/03/2013	137	138	135.4	137.9
07/04/2013	139.15	141.3	138.45	140.55
07/05/2013	140.7	141.45	137.25	137.45
07/08/2013	138.25	142.45	138.15	141.5
07/09/2013	142.5	143.4	141.95	142.25
07/10/2013	141.65	143.45	141.1	143.2
07/11/2013	145	145.25	143.15	143.9
07/12/2013	144.75	147.1	144.5	145.15
07/15/2013	145.25	146.35	144.4	145.65
07/16/2013	147.1	147.25	144	144.45
07/17/2013	144.65	145.65	142.8	144.85
07/18/2013	144.75	147.7	144.45	147.45
07/19/2013	147.35	148.6	146.95	148
07/22/2013	148.45	148.65	147.3	147.85
07/23/2013	148.25	148.25	146.55	146.7
07/24/2013	147.25	148.75	146.7	148.1
07/25/2013	147.9	149.55	147.25	149.4
07/26/2013	149.95	150.1	147.55	148.2
07/29/2013	148.25	149.1	147.55	148.35
07/30/2013	149.35	150.3	148.55	148.55
07/31/2013	148.15	150.1	147.75	149.2
08/01/2013	150	151.3	149.25	150.95
08/02/2013	151.25	152.1	150.8	151.5
08/05/2013	151.5	152.65	151.4	152.65
08/06/2013	146	148.85	142.85	144.4
08/07/2013	143.55	144.95	142.2	144.3
08/08/2013	145.2	145.2	142.8	143.65
08/09/2013	144	145.15	143.2	144.65
08/12/2013	144.9	144.95	142.45	143.8
08/13/2013	144.65	145.1	143.55	144.15
08/14/2013	144.1	144.3	143.1	143.7
08/15/2013	143.55	143.85	141.75	142.6
08/16/2013	142	142.85	141.75	142.45
08/19/2013	142.6	143.1	141.35	142.9
08/20/2013	142.1	142.65	141.35	142.25
08/21/2013	142.25	142.4	141.65	142
08/22/2013	142.15	143.65	142.15	142.8
08/23/2013	143.5	144.8	142.5	144.15
08/26/2013	144.9	145.3	144.05	145.15
08/27/2013	144.5	144.8	141.85	142.15
08/28/2013	142.1	142.8	139.75	140.1
08/29/2013	140.4	140.6	139.1	140
08/30/2013	139.8	140.05	137.7	137.9
09/02/2013	139.85	140	138.7	139.1
09/03/2013	139.2	139.25	136.65	136.85
09/04/2013	136.9	136.95	134.5	135.4
09/05/2013	135.45	136.9	134.6	135.7
09/06/2013	135	136	133.2	135.05
09/09/2013	139	140.8	138.35	139.2
09/10/2013	140.9	142.1	140.5	142.1
09/11/2013	142.05	142.45	141.35	141.75
09/12/2013	142	142.65	141.2	141.7
09/13/2013	143.75	145.7	143.1	145
09/16/2013	147.3	147.3	145.4	145.95
09/17/2013	146.5	146.5	145.55	145.9
09/18/2013	146.15	146.5	145.45	146.25
09/19/2013	147.8	147.85	142.65	143.85
09/20/2013	144.05	145.35	143.25	144.95
09/23/2013	145.4	146.6	144.15	144.75
09/24/2013	144.65	145.15	143.9	145
09/25/2013	144.85	144.85	142.9	143.3
09/26/2013	143.8	145.8	143.15	145.2
09/27/2013	145.5	145.6	144.05	145.6
09/30/2013	143.5	144.9	143.35	144.45
10/01/2013	144.75	145.8	144	145.35
10/02/2013	145.1	145.1	144.05	144.65
10/03/2013	144.65	145.3	144.5	144.55
10/04/2013	144.35	146.1	144.35	145
10/07/2013	144.65	144.8	142.6	144
10/08/2013	143.7	144.4	142.65	142.9
10/09/2013	142.55	143.15	141.45	142
10/10/2013	143	144.4	142.6	143.7
10/11/2013	144.15	144.15	143.3	143.95
10/14/2013	143.7	144.3	143.25	144.25
10/15/2013	144.75	145.5	144.3	145.2
10/16/2013	144.65	145.4	144	145.3
10/17/2013	145.25	146.15	144.35	146.15
10/18/2013	146.55	146.75	145.65	146.25
10/21/2013	145.95	146.6	145	146
10/22/2013	147	149.9	146.5	149.2
10/23/2013	148.7	150.6	148.05	149.9
10/24/2013	150.55	151.9	150.05	150.85
10/25/2013	150.65	152.6	150.1	151.85
10/28/2013	152.4	152.5	151.2	151.9
10/29/2013	152.25	154	151.9	154
10/30/2013	154.15	154.45	152.95	153.45
10/31/2013	153.3	154.25	152.45	153.9
11/01/2013	154.35	155.25	153.9	154.3
11/04/2013	155.05	155.15	154.3	155.15
11/05/2013	155.5	155.5	153.3	153.55
11/06/2013	154.45	154.6	153.5	154.5
11/07/2013	155	155	149.35	151.5
11/08/2013	152.5	153.95	151.15	153.95
11/11/2013	155.2	155.2	152.7	154.4
11/12/2013	154.25	154.7	153.85	154.2
11/13/2013	153.8	154.75	152.4	153.6
11/14/2013	155	155.4	154.45	155.05
11/15/2013	154.7	155.2	153.4	155
11/18/2013	154.95	156.45	154.1	155.95
11/19/2013	155.55	156.55	155.1	155.9
11/20/2013	155.85	156.35	155.2	155.6
11/21/2013	155.35	156.5	154.2	156.1
11/22/2013	156.2	157.1	155.2	156.9
11/25/2013	157.4	158.2	156.7	157.9
11/26/2013	157.75	159.25	157.5	158.55
11/27/2013	159.1	159.45	158.45	159.1
11/28/2013	159.8	161.55	159.4	160.45
11/29/2013	160.6	161.6	160.1	161
12/02/2013	161.8	162.7	161	161
12/03/2013	161.7	162.2	159.65	159.75
12/04/2013	159.5	160	156.7	157.55
12/05/2013	156.95	158.1	156.4	156.5
12/06/2013	157.3	158.1	155.5	157.15
12/09/2013	158	158.3	156.9	157.35
12/10/2013	157	157.9	155.85	156.25
12/11/2013	156	156.8	154.9	155.3
12/12/2013	154.5	155.6	154	154.95
12/13/2013	154.4	155.1	154.15	154.45
12/16/2013	154	157.2	153.95	156.9
12/17/2013	157.2	157.55	155.8	155.8
12/18/2013	156.35	158	156	158
12/19/2013	159.4	160.9	158.45	159.5
12/20/2013	160	160.05	158.75	159.55
12/23/2013	159.95	159.95	158.8	159.4
12/27/2013	160	161.2	159.35	161.2
12/30/2013	161.3	161.45	160.15	160.15

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High