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

2018 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 187.1792

CLOSE 187.1464

Low

LOW 174.85

High

HIGH 200.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	181.5	181.85	179.2	180.2
01/03/2018	180.95	182	179.7	181.5
01/04/2018	183.35	185.6	182.45	184.55
01/05/2018	184.7	185.65	184.1	184.75
01/08/2018	185.4	186.3	184.15	185.55
01/09/2018	185.7	186.65	185.05	186.65
01/10/2018	186.25	187.05	185.35	185.95
01/11/2018	186.8	187.95	186.05	187.05
01/12/2018	187.15	190	187.15	190
01/15/2018	190.25	190.5	189.4	190.25
01/16/2018	190.9	192.7	189.75	190.15
01/17/2018	190.15	191.75	190	190.55
01/18/2018	191	192.75	190.85	191.65
01/19/2018	191.35	193.2	191.1	192.25
01/22/2018	193.3	193.35	191.7	192.1
01/23/2018	193.15	194.25	192.15	192.8
01/24/2018	192.55	193.85	191.6	191.75
01/25/2018	191.2	193.35	190.15	191.5
01/26/2018	191.05	192.4	190.3	191.05
01/29/2018	191.55	192.5	190.7	191.8
01/30/2018	190.95	192.25	190.65	190.85
01/31/2018	191	191.2	189.55	189.55
02/01/2018	190.8	191.1	187.6	189.2
02/02/2018	188.35	190.6	187.55	189.45
02/05/2018	188.2	191.25	187.65	190.5
02/06/2018	182	183.75	178.45	180.35
02/07/2018	182.35	182.6	178.8	180.45
02/08/2018	183	184.5	176.75	177.8
02/09/2018	177.8	179.45	175.2	177.45
02/12/2018	181.4	182.45	180	181.3
02/13/2018	180.95	181.5	180.05	180.25
02/14/2018	181.6	182.75	179.45	181.6
02/15/2018	182.65	183.75	181.85	182.75
02/16/2018	183.3	184.15	181.5	182.1
02/19/2018	183.3	184.7	182.5	182.8
02/20/2018	183.25	184.95	183.05	184.8
02/21/2018	184.4	184.7	183	183.85
02/22/2018	183	183.6	181.65	182.75
02/23/2018	183.5	184.5	182.55	183.55
02/26/2018	184.2	184.7	183.25	184
02/27/2018	184.5	185.7	183.9	184.45
02/28/2018	184.1	185.75	184	184.1
03/01/2018	183.45	184	181.3	182.3
03/02/2018	180.3	180.8	177.9	178.05
03/05/2018	177	181.1	176.3	180.65
03/06/2018	182.5	184.15	181.9	182.2
03/07/2018	181.95	183.3	181.1	183.05
03/08/2018	182.5	184.85	182	184.3
03/09/2018	184	185.35	183.55	184.7
03/12/2018	185.5	186.75	183.85	185.15
03/13/2018	185.05	185.05	181.55	182.45
03/14/2018	181.8	183.15	181.4	181.9
03/15/2018	184.3	187.15	183.65	186.95
03/16/2018	187.05	190.45	187.05	189
03/19/2018	190.8	190.95	187.1	187.65
03/20/2018	188.5	192.3	187.85	192.2
03/21/2018	192.95	193.15	191.4	192.45
03/22/2018	191.3	193.7	188.85	190
03/23/2018	188.85	189.45	183.9	184.75
03/26/2018	185.4	186.4	183.7	184.25
03/27/2018	186.7	186.85	183.95	184.6
03/28/2018	183.9	187.55	182.7	187.55
03/29/2018	188.2	189.55	186.2	188.85
04/03/2018	187.6	189.45	186.2	188.3
04/04/2018	188.65	189.9	186.05	189.4
04/05/2018	192	193.9	190.8	193.7
04/06/2018	192.9	194.1	191.75	192.05
04/09/2018	193.55	194.8	192.7	193.25
04/10/2018	194.1	194.6	193.2	194.2
04/11/2018	193.5	194.4	190.55	190.65
04/12/2018	190.85	191.9	190.45	191.05
04/13/2018	191.5	192.5	190.8	191.35
04/16/2018	192	192.8	191.55	192.2
04/17/2018	192.5	194.7	192.15	194.45
04/18/2018	194.8	195.75	194.6	195.75
04/19/2018	195.7	195.7	193.85	194.85
04/20/2018	194.75	196.9	194.55	195.8
04/23/2018	196.5	199.15	195.2	199
04/24/2018	199.85	200.3	197.4	198.95
04/25/2018	195.95	197.9	195.1	197.6
04/26/2018	189.6	190.25	186.1	188.95
04/27/2018	189.6	190.85	189	189.85
04/30/2018	189.7	191.25	188.85	189.95
05/02/2018	189.95	192.8	189.35	192.35
05/03/2018	192.15	192.7	190.9	191.7
05/04/2018	191.65	192.6	189.45	189.95
05/07/2018	189.6	192.7	189.1	192.15
05/08/2018	192.3	192.5	189.2	191.05
05/09/2018	191	194.15	191	192.5
05/10/2018	193.15	193.2	190.45	191.1
05/11/2018	191.4	192.75	191.3	192.5
05/14/2018	192.9	193.4	191.15	191.4
05/15/2018	191.55	194.1	190.9	193.6
05/16/2018	193.05	194.1	191.7	191.9
05/17/2018	192.25	193.55	191.45	193.55
05/18/2018	193.75	194.3	192.55	193.8
05/21/2018	193.8	193.8	193.8	193.8
05/22/2018	194.1	194.9	192.85	194.6
05/23/2018	194.1	194.1	189.3	189.3
05/24/2018	189	190.9	187.45	188.25
05/25/2018	189.05	189.8	187.05	188.3
05/28/2018	189.75	191.1	187.1	187.95
05/29/2018	185.3	186.6	180.7	181
05/30/2018	181.1	182	178.85	181.3
05/31/2018	181.7	182.15	176.05	176.3
06/01/2018	178	182.95	177.95	180.85
06/04/2018	182.55	182.55	179.95	181.7
06/05/2018	181.25	182.4	179.75	179.75
06/06/2018	179.7	179.9	177.15	178.4
06/07/2018	179.4	180.9	178.4	178.9
06/08/2018	177	179.55	176.55	178.85
06/11/2018	180.15	181.45	179.85	181.2
06/12/2018	182.6	182.75	180.75	182
06/13/2018	182.5	182.6	180.95	182
06/14/2018	181.2	186.4	180.5	185.6
06/15/2018	185.95	186.15	181.9	182.05
06/18/2018	181.9	183.75	180.05	180.4
06/19/2018	180	181.2	178.45	180.5
06/20/2018	181.25	181.95	180.1	180.5
06/21/2018	180.75	180.95	176.05	176.5
06/22/2018	178.35	179.8	177.15	179.8
06/25/2018	179.05	179.2	176.35	176.35
06/26/2018	177	179.3	175.65	177.85
06/27/2018	177.6	179.8	174.85	178.6
06/28/2018	177.5	179.2	176	177.85
06/29/2018	179	183.1	178.7	181.05
07/02/2018	178.9	179.7	177.95	178.95
07/03/2018	179.85	182.65	178.7	182.35
07/04/2018	181.95	184.75	181.6	183.75
07/05/2018	181.7	184.6	181.6	184.1
07/06/2018	184.5	184.65	183.25	183.4
07/09/2018	184.5	185.2	183.55	185.2
07/10/2018	185.6	186.7	185.05	186.05
07/11/2018	184.8	186.9	183.5	185.9
07/12/2018	186.55	188.65	185.9	187.2
07/13/2018	188.35	188.9	186.65	187.5
07/16/2018	187.2	187.7	185.65	187.2
07/17/2018	187.55	188.1	186.35	187.25
07/18/2018	187.75	188.45	187.25	187.75
07/19/2018	187.45	187.95	185.45	186.05
07/20/2018	185.45	186.2	181.8	182.95
07/23/2018	182.65	184.6	182.3	184.45
07/24/2018	185.45	187.5	184.9	186.1
07/25/2018	185.85	186.95	182.95	183.7
07/26/2018	184.75	186	184.6	185.3
07/27/2018	185.85	187.2	185.7	186.7
07/30/2018	186.2	189.1	186.2	188.15
07/31/2018	187.85	190.85	187.65	189.75
08/01/2018	190.45	190.45	188.15	188.9
08/02/2018	188.25	188.55	186.4	187.05
08/03/2018	187.45	188.4	186.8	188.1
08/06/2018	188.95	190.6	187.65	187.95
08/07/2018	188.6	188.9	187.65	187.75
08/08/2018	183	184.2	179.95	183.8
08/09/2018	183.85	184	181.8	183.5
08/10/2018	182.5	183.4	181.25	182.05
08/13/2018	182.1	185.35	182	183.7
08/14/2018	184.75	185.65	182.15	183.05
08/15/2018	183.65	184.55	181.4	182
08/16/2018	183	185.4	182.6	184.85
08/17/2018	185.4	185.4	183.3	184.35
08/20/2018	185.05	186.35	184.35	184.8
08/21/2018	184.35	185.85	183.9	184.75
08/22/2018	184.65	186.1	184.35	185.7
08/23/2018	185.25	185.35	184.1	184.35
08/24/2018	184.55	186	184.25	185.35
08/27/2018	186	187.1	184.8	186.9
08/28/2018	187.45	187.8	186.25	187.35
08/29/2018	187.3	187.8	186.65	187.35
08/30/2018	187.35	187.75	185.3	187.4
08/31/2018	187.2	187.4	185.45	185.8
09/03/2018	185.6	186.7	185.6	186.55
09/04/2018	187.15	187.95	185.2	185.95
09/05/2018	185.65	186.6	184.8	184.8
09/06/2018	184.2	186.35	184.05	184.75
09/07/2018	184.8	185.9	183.45	184.05
09/10/2018	183.65	185.75	183.1	184.4
09/11/2018	184.4	184.65	180.25	181.75
09/12/2018	182.2	183.25	181.65	182.7
09/13/2018	182.65	183.45	181.3	181.8
09/14/2018	182.6	184.65	182.1	183.7
09/17/2018	183.3	185	183.15	184.25
09/18/2018	184.25	185.45	184.05	184.7
09/19/2018	184.65	186.85	184.5	186.55
09/20/2018	186	187.35	184.65	186.95
09/21/2018	187.35	190.4	187.35	189.55
09/24/2018	188.95	189.8	188.6	188.6
09/25/2018	188.65	191.3	188.4	190.85
09/26/2018	191	192.65	191	192.05
09/27/2018	190.65	193.7	190.35	193.5
09/28/2018	192.55	192.55	189.45	190.75
10/01/2018	190.3	191.3	189.75	190.65
10/02/2018	189.75	191.4	188.3	190.6
10/04/2018	190.6	196.8	190.6	193.75
10/05/2018	193.95	195.45	193.1	194.15
10/08/2018	193	194	192.05	192.25
10/09/2018	192.2	194	192.05	192.55
10/10/2018	192.7	196	189.15	189.15
10/11/2018	186.1	187.25	183.75	183.75
10/12/2018	187.4	187.4	182.05	182.55
10/15/2018	182.05	184.25	181.8	183.2
10/16/2018	183.4	185.55	181.45	185.25
10/17/2018	186.95	187.85	185.1	185.8
10/18/2018	184.75	188.85	184.4	187.2
10/19/2018	187.75	190.5	187.15	189.65
10/22/2018	191.05	191.7	188.15	188.3
10/23/2018	187	187.2	184.2	184.9
10/24/2018	185.45	187.9	184	184.45
10/25/2018	184	186.65	182.45	186.45
10/26/2018	185.4	185.4	181.2	183.35
10/29/2018	184.3	188.45	184.05	186.9
10/30/2018	188	188.65	186	187.75
10/31/2018	189	191.25	188.45	189.95
11/01/2018	189.3	191.55	187.95	188.65
11/02/2018	191.05	191.35	188.8	189.2
11/05/2018	188.55	190.85	188.3	190.05
11/06/2018	189.5	190.55	188.7	190.35
11/07/2018	191	191.55	187.5	190.05
11/08/2018	190.4	193.3	189.95	191
11/09/2018	190.05	193	190.05	192.75
11/12/2018	193.4	194.35	190.6	190.85
11/13/2018	191.65	194.95	191.65	194.8
11/14/2018	193.8	195.05	191.6	193.65
11/15/2018	194.55	196	190.65	192.05
11/16/2018	193	193.55	190	191.8
11/19/2018	192.6	193.1	190.25	190.3
11/20/2018	190	190.3	187.9	189.85
11/21/2018	191	192.05	189.85	192
11/22/2018	191.5	192.1	189.5	189.65
11/23/2018	189.45	191.5	189.3	190.25
11/26/2018	191.4	194.1	191.2	193.85
11/27/2018	194.2	196.05	193.7	196
11/28/2018	196.3	197.5	192.55	193.35
11/29/2018	192.6	194.15	191.9	192.1
11/30/2018	192.05	192.8	190.85	191.9
12/03/2018	194.2	195.05	193.35	193.95
12/04/2018	193.05	196.1	193.05	195.35
12/05/2018	193.45	193.6	191.25	191.7
12/06/2018	190.1	190.45	184.6	186
12/07/2018	187.45	189.35	186.9	186.9
12/10/2018	185.95	187.2	184.95	185.1
12/11/2018	186.05	188.5	184.5	187.05
12/12/2018	188.05	189.8	187.6	187.6
12/13/2018	188.3	189.25	186.6	187.85
12/14/2018	186.5	188.65	185.35	188.2
12/17/2018	187.8	189.45	186.15	187.2
12/18/2018	187.15	189.15	186.95	188.45
12/19/2018	189	190.6	187.95	190.05
12/20/2018	187.85	189.5	186.7	189.3
12/21/2018	189.35	189.7	187.2	188.35
12/27/2018	188.05	188.5	184.9	186.25
12/28/2018	186.6	190.55	186	190.55

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High