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

2015 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 176.4045

CLOSE 176.3768

Low

LOW 156

High

HIGH 206.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	166.2	166.95	163.65	164.85
01/05/2015	164	165.15	161.15	161.35
01/06/2015	162	162.95	160.2	160.7
01/07/2015	160.5	162.3	158.7	160.45
01/08/2015	162.2	164.6	161	164.4
01/09/2015	163.8	164.7	160.6	161.4
01/12/2015	162.65	164.2	161	163.05
01/13/2015	162.9	165.75	162.75	165
01/14/2015	163.6	166	163.45	163.85
01/15/2015	165.65	168.6	160.4	168.25
01/16/2015	167.8	171.85	166.7	171.1
01/19/2015	172.9	173.15	170.75	172.3
01/20/2015	172.75	173.5	171.65	172.75
01/21/2015	172.8	174	170.95	173.35
01/22/2015	173.8	176.55	171.8	175.9
01/23/2015	176.5	180.6	175.95	178.3
01/26/2015	176.8	179.2	175.4	179.1
01/27/2015	178.15	179.05	177.65	178.6
01/28/2015	180	180.15	177.35	180.15
01/29/2015	178.9	180.8	178.55	180.3
01/30/2015	180.6	180.6	176.85	178
02/02/2015	178.25	181.65	178.25	181.55
02/03/2015	182.4	184.25	181.6	182.4
02/04/2015	181.55	182.45	180.55	181.85
02/05/2015	179.9	181.85	178.9	180.25
02/06/2015	179.4	181.25	178.35	180.45
02/09/2015	179.6	179.9	177.8	179.35
02/10/2015	179.6	180.2	177.9	180
02/11/2015	179.75	180.35	178.65	179.9
02/12/2015	180.15	183.15	180	182.35
02/13/2015	183.2	183.55	181.85	182.4
02/16/2015	182	182.25	180.05	180.85
02/17/2015	179.5	180.1	178.1	179.75
02/18/2015	180.85	181	179.25	180.1
02/19/2015	179.95	181.3	178.3	181.3
02/20/2015	180.2	180.2	177.1	178.5
02/23/2015	180.05	180.6	178.8	180.45
02/24/2015	180.55	182.15	179.8	181.75
02/25/2015	182	183	181.5	182.5
02/26/2015	183.2	184.1	181.65	184
02/27/2015	184.25	185.55	183.7	185.5
03/02/2015	185.85	186.5	185.25	185.6
03/03/2015	186	186.9	184.35	184.45
03/04/2015	185.55	185.55	183.5	185.35
03/05/2015	186.5	187.65	186	187.25
03/06/2015	187.45	187.85	186.35	187.05
03/09/2015	186	188.25	185.5	187.85
03/10/2015	186.75	189.6	186.6	188.85
03/11/2015	189.35	190.35	187.75	189.45
03/12/2015	189.65	194.1	189.45	193.85
03/13/2015	193.95	194.45	191.75	194.4
03/16/2015	194.55	199.4	194.55	198.65
03/17/2015	198.3	198.3	195.35	196.25
03/18/2015	196.2	199.1	196.2	198.45
03/19/2015	197.8	199.7	197.2	198.6
03/20/2015	199.25	204.15	199.25	203.1
03/23/2015	202.25	202.3	200.25	200.85
03/24/2015	200	203.25	199.6	202.8
03/25/2015	201.8	203.05	200.85	201.25
03/26/2015	198.95	199.6	196.9	199.05
03/27/2015	200.3	200.9	198.6	199.5
03/30/2015	201.05	202.6	200.6	202.35
03/31/2015	202	203.2	200.4	200.75
04/01/2015	199.65	203.6	199.4	202
04/02/2015	201.85	202.25	200.25	200.9
04/07/2015	202.6	203.85	201.65	202.95
04/08/2015	203.7	204.5	202.3	202.8
04/09/2015	202.9	203.25	201.4	203
04/10/2015	203.8	206	203.1	205.3
04/13/2015	206.3	206.5	205.5	205.85
04/14/2015	206.2	206.2	203.55	204.2
04/15/2015	203.8	204.6	203	203.25
04/16/2015	203.5	203.5	199.75	200.05
04/17/2015	199.5	200.6	193.4	195.7
04/20/2015	196.95	198.95	196.3	198.75
04/21/2015	201.2	201.3	196.65	198.8
04/22/2015	199.45	199.8	193.85	194.95
04/23/2015	195	195.15	189.05	190.9
04/24/2015	183.95	184	180.4	181.85
04/27/2015	181.2	183.45	177.6	182.35
04/28/2015	180.75	181.3	177.65	178.75
04/29/2015	179	179.45	173.6	175.5
04/30/2015	174.85	177.05	173.4	174.9
05/04/2015	175.1	176.15	172.65	175.55
05/05/2015	175.5	176.4	171.8	172.1
05/06/2015	171.05	174.5	170.35	173.35
05/07/2015	171.5	174.8	168.7	173.35
05/08/2015	172.95	175.15	170.8	174.6
05/11/2015	174.25	174.5	173.1	173.65
05/12/2015	172.25	173	171.2	172.2
05/13/2015	173.1	174.1	170.55	171.5
05/14/2015	171.2	173.9	170.05	173.15
05/15/2015	173.9	174.95	171.7	172.5
05/18/2015	173.1	173.75	170.3	173.1
05/19/2015	174.2	176	174.1	175.3
05/20/2015	175.3	175.95	174.35	175
05/21/2015	174.85	175.75	174.35	175.6
05/22/2015	176	176.15	174.8	175
05/26/2015	175.4	176.35	172.4	173.25
05/27/2015	171.45	174	170.55	173.5
05/28/2015	173	173.1	170.7	171.35
05/29/2015	171.75	171.75	167.75	168
06/01/2015	167.25	167.45	162.5	166.95
06/02/2015	166.9	167.9	165.55	166.7
06/03/2015	167.7	168.5	166.35	167.45
06/04/2015	166.75	167.8	163.9	166.05
06/05/2015	164.5	166.45	164.45	165.15
06/08/2015	164.75	165.65	162.8	162.8
06/09/2015	162.3	163.05	160.35	161.8
06/10/2015	161.8	165.15	160.85	164.3
06/11/2015	164.05	168.1	163.8	165.85
06/12/2015	166	166.1	162.05	163.85
06/15/2015	162	162.7	160.45	161.3
06/16/2015	160.1	162	159.35	161.3
06/17/2015	161.65	162.1	159.45	160.45
06/18/2015	160.25	162.15	158.65	161.7
06/19/2015	162.35	163.4	160.45	160.65
06/22/2015	163.65	165	162.6	164.45
06/23/2015	166.05	166.8	164.85	164.9
06/24/2015	165.75	166.65	164.05	165.2
06/25/2015	164.55	166.5	163.05	164.4
06/26/2015	163.5	165.4	163.2	164.8
06/29/2015	159.9	162.55	159	160.5
06/30/2015	160.1	161.6	158.55	159
07/01/2015	160.05	162.9	158.95	161.3
07/02/2015	163.2	163.2	161.75	162.35
07/03/2015	163.15	165.55	162.65	163.7
07/06/2015	162	162.6	160.25	160.75
07/07/2015	162	162.15	159.25	159.75
07/08/2015	160	161.85	159.75	161.05
07/09/2015	161.75	164.45	161.15	163.75
07/10/2015	167	169.15	165.75	168.4
07/13/2015	170.9	171.8	169.45	170.9
07/14/2015	171.1	172.35	170.8	172.1
07/15/2015	172.45	174.1	171.75	173.1
07/16/2015	174.3	176	173.75	174.3
07/17/2015	175.1	175.15	173.05	173.6
07/20/2015	173.95	175.35	173.8	173.9
07/21/2015	174.7	174.75	171.9	172.1
07/22/2015	171	173.2	171	172.35
07/23/2015	173.6	173.9	171	171.3
07/24/2015	171.05	172.2	169.9	170.1
07/27/2015	169.6	170.1	166.7	167.45
07/28/2015	167.8	169.4	167.2	168.15
07/29/2015	169.3	169.35	167.25	168.4
07/30/2015	169.15	169.45	167.1	168.3
07/31/2015	168.6	168.7	165.25	167.3
08/03/2015	166.7	169.75	166.2	168.95
08/04/2015	169.2	170.4	168.4	169.75
08/05/2015	170.8	171.7	170.15	170.7
08/06/2015	175	176.4	172.7	173.25
08/07/2015	173.75	174.6	172.95	173.2
08/10/2015	174.4	174.9	172.9	174.25
08/11/2015	174.4	174.9	171.7	171.95
08/12/2015	171.05	171.05	167.4	168.5
08/13/2015	170.95	171.05	168.6	169.15
08/14/2015	168.9	170.15	167.6	168
08/17/2015	168.6	169.3	165.65	168.2
08/18/2015	167.6	168.8	167.4	168.4
08/19/2015	167.3	168	166.35	166.55
08/20/2015	166.45	167.5	164.35	165.05
08/21/2015	162.3	164.7	161.75	161.9
08/24/2015	158.4	159.95	156	158.7
08/25/2015	160.2	161.95	159.3	160.8
08/26/2015	159.4	162.55	157.95	161.3
08/27/2015	164.15	164.4	163.05	163.2
08/28/2015	163.5	164.3	163	164.05
08/31/2015	163.05	163.9	162.4	163.8
09/01/2015	162.45	163	161.2	162.45
09/02/2015	163.7	164.6	162.6	163.4
09/03/2015	165	167	164.35	165.85
09/04/2015	164.45	165.05	163.25	163.8
09/07/2015	164.9	165.3	163.2	164.3
09/08/2015	164.85	166.95	164.7	166.1
09/09/2015	168.55	168.7	166.05	166.05
09/10/2015	165	167.1	165	166.15
09/11/2015	166.9	166.9	164.3	165.7
09/14/2015	165.6	166.75	164.7	165
09/15/2015	165	166.6	164.5	165.95
09/16/2015	166.8	167.4	166.2	166.9
09/17/2015	167.25	168.65	166.7	167.7
09/18/2015	166.9	167.1	163.05	164.3
09/21/2015	164.2	167.95	164	166.85
09/22/2015	167.5	167.8	162.85	163.25
09/23/2015	163.2	166.25	163.05	165.15
09/24/2015	164.9	166.85	163	164.1
09/25/2015	166.1	168.85	164.8	167.85
09/28/2015	167.75	168.85	166.95	167.3
09/29/2015	165.7	167.3	163.75	164.85
09/30/2015	166	167.95	165.45	166.75
10/01/2015	168.35	168.4	163.9	164.7
10/02/2015	166.2	166.3	162.25	163.95
10/05/2015	166	167.5	165.3	166.65
10/06/2015	166.15	167.8	165.5	167.25
10/07/2015	167.45	168.95	167.1	167.55
10/08/2015	167	169.15	166.95	168.95
10/09/2015	170	170.6	168.1	168.85
10/12/2015	169.05	169.35	168	169.1
10/13/2015	168.2	168.85	166.25	166.9
10/14/2015	166.3	166.7	165.05	166.1
10/15/2015	166.95	168.55	166.2	168
10/16/2015	169	170.95	168.5	170.25
10/19/2015	170	171.75	170	170.7
10/20/2015	171.2	171.75	170.3	171.25
10/21/2015	172	172.9	170.65	172.4
10/22/2015	171.75	175.8	171.55	175.6
10/23/2015	176.95	179.2	176.15	177.8
10/26/2015	178.6	179.75	178.5	179.1
10/27/2015	179.05	179.45	178.25	178.4
10/28/2015	178.8	180.85	178.7	180.45
10/29/2015	181	181.85	179.55	181.4
10/30/2015	182	182.45	179.85	181.5
11/02/2015	180.1	183.35	180.1	182.25
11/03/2015	182	182.3	180.75	181.75
11/04/2015	182	182.25	179.85	180.55
11/05/2015	177.25	181.3	176.8	180.4
11/06/2015	180	181.1	178.25	179.45
11/09/2015	179.45	179.95	178.5	178.6
11/10/2015	179.35	179.65	177.35	178.8
11/11/2015	178.35	181.25	178.3	180.8
11/12/2015	180.55	182.15	179.8	180.8
11/13/2015	179.85	180.85	178.8	180.15
11/16/2015	178.25	180.7	178.25	180.7
11/17/2015	181.85	182.5	181.05	182.5
11/18/2015	182	183.45	182	182.85
11/19/2015	183.9	185.2	183.45	184.5
11/20/2015	184.6	185.15	183.95	184.8
11/23/2015	184.95	185.6	184.15	184.85
11/24/2015	184.3	184.5	181.3	183
11/25/2015	183.95	189.15	183.45	189.05
11/26/2015	189.05	190.15	188.15	188.65
11/27/2015	188.6	189.55	187.9	188.95
11/30/2015	189.15	191.15	188.3	190.75
12/01/2015	192.25	192.6	190.25	190.7
12/02/2015	191.05	192.5	190.55	190.65
12/03/2015	189.8	193.65	184.1	186.2
12/04/2015	186	187.05	184.3	186.3
12/07/2015	187.3	189.9	186.85	188.2
12/08/2015	187.6	188.9	185.55	186.1
12/09/2015	187.55	188.55	184.35	185.15
12/10/2015	184.1	185.9	182.25	185.2
12/11/2015	185	185.85	182.25	183.25
12/14/2015	182.75	184.1	179.05	179.65
12/15/2015	180.9	182.9	180.35	181.8
12/16/2015	181.75	183.95	181.2	181.45
12/17/2015	184.75	187.3	184.2	185.8
12/18/2015	184.35	187.65	184.05	186.25
12/21/2015	186.1	188.8	185	185
12/22/2015	186.7	186.7	182.25	182.8
12/23/2015	184.1	185.55	183.65	184.2
12/25/2015	184.2	184.2	184.2	184.2
12/28/2015	184.5	184.95	181.95	182.45
12/29/2015	183.7	186.6	183.2	186.6
12/30/2015	186.05	186.3	184.5	184.55

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High