MUV2.DE
Münchener Rückversicherungs-Gesellschaft AG in München
13:11:49
468.9 €
0.0000 (%0.00)
Previous Close: 464.7
Day Low₺465.1
Day High₺470
MUV2.DE: Münchener Rückversicherungs-Gesellschaft AG in München Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 223.4815
CLOSE 223.7454
Low
LOW 185.45
High
HIGH 268
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 189.6 | 189.75 | 186.4 | 188.4 |
| 01/03/2019 | 186.5 | 189.05 | 186.35 | 187.25 |
| 01/04/2019 | 189.2 | 191.15 | 187 | 190.85 |
| 01/07/2019 | 191.05 | 191.25 | 187.55 | 188.4 |
| 01/08/2019 | 189 | 189.5 | 186.1 | 186.3 |
| 01/09/2019 | 187.25 | 188 | 185.45 | 187.65 |
| 01/10/2019 | 187.2 | 190.15 | 187.1 | 190.15 |
| 01/11/2019 | 190.45 | 192.3 | 189.4 | 191.5 |
| 01/14/2019 | 190.85 | 192.25 | 190.4 | 191.8 |
| 01/15/2019 | 191.55 | 192.6 | 190 | 191.4 |
| 01/16/2019 | 192.45 | 193 | 190.95 | 191.45 |
| 01/17/2019 | 188.9 | 190.9 | 187.45 | 190.45 |
| 01/18/2019 | 191 | 195.15 | 190.65 | 195.15 |
| 01/21/2019 | 195.35 | 196.2 | 194.75 | 195.5 |
| 01/22/2019 | 194 | 196.15 | 193.85 | 194.25 |
| 01/23/2019 | 194.15 | 196 | 193.65 | 194.6 |
| 01/24/2019 | 194.8 | 197.3 | 194.3 | 197.3 |
| 01/25/2019 | 197.95 | 198.45 | 195.75 | 196 |
| 01/28/2019 | 195.45 | 196.25 | 194.3 | 195.65 |
| 01/29/2019 | 195.9 | 197.8 | 195.35 | 197.1 |
| 01/30/2019 | 196.85 | 197.4 | 195 | 196.35 |
| 01/31/2019 | 196.8 | 197.3 | 192.7 | 194.5 |
| 02/01/2019 | 194.9 | 196.7 | 193.8 | 196.7 |
| 02/04/2019 | 197.5 | 197.9 | 195.95 | 197.5 |
| 02/05/2019 | 197.85 | 199 | 197.25 | 198.3 |
| 02/06/2019 | 199.35 | 201.8 | 196.75 | 199.85 |
| 02/07/2019 | 198.85 | 200.7 | 197.2 | 198.1 |
| 02/08/2019 | 197.9 | 199.1 | 197 | 197.75 |
| 02/11/2019 | 198.35 | 201.7 | 198.3 | 200.1 |
| 02/12/2019 | 201.7 | 202.2 | 201 | 201.8 |
| 02/13/2019 | 202.2 | 202.3 | 199.55 | 200.8 |
| 02/14/2019 | 201.3 | 202.3 | 199.75 | 201 |
| 02/15/2019 | 200.4 | 204.2 | 199.4 | 204.2 |
| 02/18/2019 | 204.2 | 205.1 | 203.4 | 203.7 |
| 02/19/2019 | 203.1 | 205 | 202.5 | 205 |
| 02/20/2019 | 205 | 206.2 | 204.6 | 206.2 |
| 02/21/2019 | 206.5 | 208.2 | 205.8 | 206.2 |
| 02/22/2019 | 206 | 207.6 | 205.7 | 206.4 |
| 02/25/2019 | 207.7 | 208.2 | 206.3 | 208.1 |
| 02/26/2019 | 207.5 | 208.8 | 207.1 | 208.3 |
| 02/27/2019 | 207 | 207.2 | 204.9 | 205.9 |
| 02/28/2019 | 205 | 207.1 | 204.3 | 207.1 |
| 03/01/2019 | 208 | 209 | 207.3 | 208.5 |
| 03/04/2019 | 209.5 | 209.5 | 208.4 | 208.5 |
| 03/05/2019 | 208.1 | 209.7 | 208.1 | 208.9 |
| 03/06/2019 | 208.7 | 210.2 | 208.7 | 209.8 |
| 03/07/2019 | 209.7 | 210.2 | 207.5 | 208.5 |
| 03/08/2019 | 207.9 | 208.9 | 207.4 | 208.7 |
| 03/11/2019 | 208.7 | 209 | 208.3 | 209 |
| 03/12/2019 | 209.1 | 209.2 | 207.6 | 209.1 |
| 03/13/2019 | 208.8 | 209.7 | 208.3 | 209.3 |
| 03/14/2019 | 210 | 211.6 | 209.6 | 211.5 |
| 03/15/2019 | 212 | 216.6 | 211.7 | 216.6 |
| 03/18/2019 | 216.1 | 217.7 | 215.6 | 216.6 |
| 03/19/2019 | 217 | 218.4 | 215.3 | 217 |
| 03/20/2019 | 215.5 | 215.8 | 211 | 211 |
| 03/21/2019 | 209.7 | 211.5 | 207.2 | 211.2 |
| 03/22/2019 | 211.5 | 211.9 | 207.5 | 207.5 |
| 03/25/2019 | 206.5 | 208.4 | 205.3 | 207.7 |
| 03/26/2019 | 208.6 | 210.5 | 207.5 | 208 |
| 03/27/2019 | 208.6 | 209.6 | 207.5 | 208.3 |
| 03/28/2019 | 208.2 | 209.4 | 207.9 | 209.2 |
| 03/29/2019 | 210.7 | 211.5 | 209.5 | 211 |
| 04/01/2019 | 213.1 | 213.3 | 211.5 | 211.8 |
| 04/02/2019 | 211.9 | 214.2 | 211.6 | 214 |
| 04/03/2019 | 215.5 | 216.3 | 213.7 | 214.8 |
| 04/04/2019 | 213.8 | 216 | 213.8 | 215.7 |
| 04/05/2019 | 216 | 216.3 | 214.7 | 216 |
| 04/08/2019 | 216 | 216.3 | 214.5 | 214.5 |
| 04/09/2019 | 214.4 | 216.4 | 214.2 | 214.4 |
| 04/10/2019 | 214.9 | 215.5 | 214.4 | 214.5 |
| 04/11/2019 | 214.8 | 216.1 | 214 | 215.6 |
| 04/12/2019 | 215.3 | 215.8 | 214.1 | 214.2 |
| 04/15/2019 | 215 | 215.5 | 214 | 215.1 |
| 04/16/2019 | 215.4 | 219.4 | 215 | 219.4 |
| 04/17/2019 | 219.5 | 220.5 | 218.8 | 219.9 |
| 04/18/2019 | 220.4 | 222 | 219.4 | 221.5 |
| 04/23/2019 | 222.1 | 222.7 | 220.8 | 222.6 |
| 04/24/2019 | 221.9 | 223.2 | 220.6 | 221.1 |
| 04/25/2019 | 221.4 | 222.7 | 220.2 | 222.6 |
| 04/26/2019 | 223.1 | 223.5 | 222.3 | 223.5 |
| 04/29/2019 | 224 | 224 | 221.3 | 221.8 |
| 04/30/2019 | 222 | 223 | 221.2 | 223 |
| 05/02/2019 | 214.9 | 215 | 211.7 | 212.8 |
| 05/03/2019 | 211.9 | 212.6 | 210.5 | 212.6 |
| 05/06/2019 | 209.1 | 212 | 208.6 | 211.7 |
| 05/07/2019 | 212.4 | 213.3 | 209.8 | 210.5 |
| 05/08/2019 | 206.4 | 208.9 | 203.6 | 208.4 |
| 05/09/2019 | 208 | 209.1 | 206.5 | 207.5 |
| 05/10/2019 | 208.4 | 210.5 | 208.2 | 210.1 |
| 05/13/2019 | 209.6 | 209.9 | 207.9 | 208.4 |
| 05/14/2019 | 208.6 | 211.8 | 208.6 | 211.8 |
| 05/15/2019 | 212.4 | 215.5 | 211.8 | 215.5 |
| 05/16/2019 | 214.2 | 219.7 | 214.2 | 219.3 |
| 05/17/2019 | 218 | 219.3 | 217.1 | 219 |
| 05/20/2019 | 218.5 | 219.5 | 215.5 | 216.4 |
| 05/21/2019 | 216.8 | 219.2 | 216.6 | 217.9 |
| 05/22/2019 | 217.4 | 218.8 | 214.5 | 218.2 |
| 05/23/2019 | 216.8 | 218.1 | 215.5 | 215.5 |
| 05/24/2019 | 217 | 219.5 | 217 | 219.2 |
| 05/27/2019 | 219.4 | 220.9 | 219.2 | 219.7 |
| 05/28/2019 | 220 | 220.5 | 218.3 | 219.4 |
| 05/29/2019 | 217.1 | 218.2 | 215.7 | 215.7 |
| 05/30/2019 | 216.4 | 219.3 | 216.3 | 219.3 |
| 05/31/2019 | 216 | 216.7 | 215.3 | 216.1 |
| 06/03/2019 | 214.9 | 217.5 | 214 | 217.1 |
| 06/04/2019 | 216.3 | 219.3 | 215.4 | 219.1 |
| 06/05/2019 | 218.6 | 219.2 | 216.9 | 218.4 |
| 06/06/2019 | 218.4 | 220.4 | 218.1 | 219.1 |
| 06/07/2019 | 218.9 | 221.2 | 218.8 | 221.1 |
| 06/11/2019 | 222 | 222.5 | 220.1 | 220.3 |
| 06/12/2019 | 219.1 | 221.9 | 218.9 | 221.8 |
| 06/13/2019 | 221.6 | 222.8 | 221.2 | 222.1 |
| 06/14/2019 | 221.1 | 222 | 220.3 | 221.6 |
| 06/17/2019 | 221.7 | 223.1 | 221.6 | 222.7 |
| 06/18/2019 | 222.3 | 225.4 | 221.2 | 225 |
| 06/19/2019 | 224.1 | 225.2 | 222.9 | 223.7 |
| 06/20/2019 | 224.1 | 225.1 | 223 | 223.6 |
| 06/21/2019 | 223.7 | 226.4 | 223.7 | 225.4 |
| 06/24/2019 | 225.6 | 226.7 | 224.2 | 224.7 |
| 06/25/2019 | 223.4 | 224.1 | 222.7 | 223.4 |
| 06/26/2019 | 222.1 | 225.4 | 222.1 | 223.4 |
| 06/27/2019 | 223.2 | 223.5 | 220.5 | 220.8 |
| 06/28/2019 | 220.6 | 221.6 | 219.7 | 220.7 |
| 07/01/2019 | 223.6 | 224.1 | 222.4 | 222.7 |
| 07/02/2019 | 223.1 | 226 | 222.7 | 226 |
| 07/03/2019 | 225.2 | 228.5 | 225.2 | 228.1 |
| 07/04/2019 | 228 | 228.3 | 227.5 | 227.7 |
| 07/05/2019 | 227.9 | 228.5 | 225.2 | 226.5 |
| 07/08/2019 | 225.7 | 227.8 | 225.6 | 227.5 |
| 07/09/2019 | 227.5 | 228.8 | 225.9 | 227.2 |
| 07/10/2019 | 226.9 | 227.1 | 224.5 | 224.6 |
| 07/11/2019 | 225 | 225.1 | 223 | 224 |
| 07/12/2019 | 224.3 | 224.5 | 221.1 | 221.7 |
| 07/15/2019 | 222.4 | 223.7 | 221.9 | 223.5 |
| 07/16/2019 | 223.4 | 224.7 | 222.9 | 223.5 |
| 07/17/2019 | 223.7 | 224.5 | 223 | 223.2 |
| 07/18/2019 | 222.9 | 223.5 | 222.1 | 223 |
| 07/19/2019 | 228.2 | 228.7 | 224.8 | 225.8 |
| 07/22/2019 | 223.5 | 224.4 | 221.8 | 223.4 |
| 07/23/2019 | 223.4 | 224.1 | 222.2 | 222.9 |
| 07/24/2019 | 222.5 | 223.9 | 222.5 | 223.9 |
| 07/25/2019 | 224.2 | 224.5 | 219.6 | 220 |
| 07/26/2019 | 220.1 | 220.8 | 218 | 219 |
| 07/29/2019 | 218.2 | 222.1 | 218.1 | 221.8 |
| 07/30/2019 | 222.1 | 222.2 | 217.9 | 218.2 |
| 07/31/2019 | 218.5 | 219.1 | 216.6 | 217.8 |
| 08/01/2019 | 217.2 | 218.8 | 216.8 | 218 |
| 08/02/2019 | 215 | 216.3 | 213 | 214.3 |
| 08/05/2019 | 213.2 | 214.8 | 212.5 | 212.7 |
| 08/06/2019 | 212.7 | 213.8 | 210 | 210 |
| 08/07/2019 | 210 | 213.8 | 209.1 | 211.4 |
| 08/08/2019 | 214.1 | 215.1 | 212.7 | 215.1 |
| 08/09/2019 | 215 | 216.8 | 214.5 | 215.9 |
| 08/12/2019 | 216 | 218.6 | 216 | 217.8 |
| 08/13/2019 | 217.6 | 219.3 | 215.1 | 218.2 |
| 08/14/2019 | 218 | 218.9 | 213.9 | 214.5 |
| 08/15/2019 | 214.7 | 216.5 | 212.5 | 215.5 |
| 08/16/2019 | 215.7 | 218 | 215.7 | 217 |
| 08/19/2019 | 217.9 | 220.4 | 217.7 | 219.8 |
| 08/20/2019 | 219 | 220.6 | 218.3 | 219.1 |
| 08/21/2019 | 219.6 | 221.7 | 219.1 | 220.5 |
| 08/22/2019 | 220 | 221.5 | 218.3 | 219.4 |
| 08/23/2019 | 219.9 | 220.7 | 217.4 | 217.4 |
| 08/26/2019 | 217.8 | 219.4 | 217.2 | 218.6 |
| 08/27/2019 | 218.1 | 218.1 | 215.9 | 217.7 |
| 08/28/2019 | 217.3 | 217.5 | 214.5 | 216.5 |
| 08/29/2019 | 216.6 | 218.6 | 215.6 | 218.6 |
| 08/30/2019 | 218.6 | 218.6 | 216.4 | 217.9 |
| 09/02/2019 | 217.2 | 220.5 | 217.2 | 220.5 |
| 09/03/2019 | 220.8 | 220.8 | 219.1 | 219.7 |
| 09/04/2019 | 221.4 | 222.6 | 220.9 | 221.7 |
| 09/05/2019 | 222.5 | 223.7 | 221.9 | 222.2 |
| 09/06/2019 | 222.5 | 223.2 | 221 | 223.2 |
| 09/09/2019 | 223.4 | 226.9 | 223.4 | 226.8 |
| 09/10/2019 | 226.2 | 228.7 | 226.2 | 227.9 |
| 09/11/2019 | 228.4 | 229.9 | 227.7 | 228.1 |
| 09/12/2019 | 229.3 | 230.3 | 227.1 | 230.3 |
| 09/13/2019 | 230.9 | 231.5 | 229.1 | 230.1 |
| 09/16/2019 | 229.3 | 229.7 | 227.1 | 227.2 |
| 09/17/2019 | 227.5 | 228.1 | 226 | 228.1 |
| 09/18/2019 | 228.1 | 230.5 | 227.9 | 230.5 |
| 09/19/2019 | 230.7 | 232.1 | 230 | 232.1 |
| 09/20/2019 | 232.3 | 233.8 | 231.9 | 232.9 |
| 09/23/2019 | 232.9 | 233.9 | 231.9 | 232.9 |
| 09/24/2019 | 233.2 | 234.5 | 232.6 | 234.5 |
| 09/25/2019 | 234 | 234.5 | 231.4 | 232.8 |
| 09/26/2019 | 232 | 236.8 | 232 | 236.8 |
| 09/27/2019 | 237.4 | 237.9 | 235.9 | 237.2 |
| 09/30/2019 | 237.5 | 238.3 | 236.3 | 237.4 |
| 10/01/2019 | 237.9 | 238.6 | 236.4 | 236.6 |
| 10/02/2019 | 236.7 | 237.1 | 232.6 | 232.6 |
| 10/04/2019 | 233.8 | 235.8 | 233.2 | 235.8 |
| 10/07/2019 | 235.3 | 237.9 | 235.3 | 237.2 |
| 10/08/2019 | 237.5 | 237.7 | 235.1 | 235.5 |
| 10/09/2019 | 235.7 | 238.4 | 235.7 | 236.8 |
| 10/10/2019 | 236.5 | 237.6 | 235.7 | 237.3 |
| 10/11/2019 | 237.1 | 241.9 | 236.2 | 241.4 |
| 10/14/2019 | 240.8 | 241.2 | 238.4 | 240.2 |
| 10/15/2019 | 241.9 | 245.2 | 241.2 | 245.2 |
| 10/16/2019 | 247.1 | 247.3 | 242.8 | 245.1 |
| 10/17/2019 | 244.7 | 248.4 | 244.7 | 245.1 |
| 10/18/2019 | 244.5 | 249.6 | 243.9 | 247.9 |
| 10/21/2019 | 248.8 | 250.3 | 247.9 | 248.2 |
| 10/22/2019 | 248.8 | 249.6 | 247.7 | 249.1 |
| 10/23/2019 | 248.7 | 250.4 | 247.1 | 250.4 |
| 10/24/2019 | 250.9 | 252.2 | 250 | 250.3 |
| 10/25/2019 | 250 | 250.5 | 248.5 | 250.1 |
| 10/28/2019 | 251.1 | 251.5 | 249.7 | 250.3 |
| 10/29/2019 | 250.5 | 250.8 | 249.3 | 250.8 |
| 10/30/2019 | 250.9 | 251.5 | 249.9 | 250.8 |
| 10/31/2019 | 251.1 | 251.6 | 248.1 | 249 |
| 11/01/2019 | 250 | 250.8 | 249.1 | 249.5 |
| 11/04/2019 | 249.8 | 252.1 | 248.6 | 250.7 |
| 11/05/2019 | 250.6 | 250.6 | 248.7 | 249.6 |
| 11/06/2019 | 249.9 | 251.7 | 248.8 | 251.7 |
| 11/07/2019 | 253.8 | 254.4 | 248.4 | 251.8 |
| 11/08/2019 | 251.3 | 255.2 | 250.8 | 253.4 |
| 11/11/2019 | 253.2 | 254.6 | 251.7 | 254.1 |
| 11/12/2019 | 254.8 | 255.1 | 253.3 | 254.8 |
| 11/13/2019 | 254.7 | 255 | 251.8 | 253.8 |
| 11/14/2019 | 254 | 254.8 | 253.3 | 254.6 |
| 11/15/2019 | 255.2 | 256.7 | 254.8 | 256.4 |
| 11/18/2019 | 256.7 | 257.2 | 255.4 | 256.9 |
| 11/19/2019 | 258 | 259.5 | 256.2 | 256.7 |
| 11/20/2019 | 256.1 | 258.3 | 254.1 | 257.8 |
| 11/21/2019 | 256.8 | 257.9 | 256.3 | 256.5 |
| 11/22/2019 | 256.3 | 257.6 | 254.9 | 254.9 |
| 11/25/2019 | 256 | 257.3 | 255.5 | 256.7 |
| 11/26/2019 | 257.1 | 257.4 | 256.2 | 256.4 |
| 11/27/2019 | 257.6 | 258.9 | 256.8 | 258.6 |
| 11/28/2019 | 258.2 | 260.7 | 258 | 260.4 |
| 11/29/2019 | 260 | 262 | 258.3 | 260.6 |
| 12/02/2019 | 261.4 | 262 | 255.7 | 255.8 |
| 12/03/2019 | 256.5 | 259.4 | 255.1 | 255.5 |
| 12/04/2019 | 255.6 | 259.6 | 255.1 | 258.9 |
| 12/05/2019 | 260 | 260.4 | 257.5 | 257.5 |
| 12/06/2019 | 258.6 | 260.2 | 258.1 | 259.4 |
| 12/09/2019 | 260 | 260.9 | 259.3 | 260.5 |
| 12/10/2019 | 260.3 | 260.3 | 256.9 | 260.2 |
| 12/11/2019 | 260.4 | 262.5 | 259.9 | 261.5 |
| 12/12/2019 | 261.9 | 264.7 | 261.2 | 263.8 |
| 12/13/2019 | 266.4 | 266.7 | 262.9 | 263.9 |
| 12/16/2019 | 265.4 | 266.1 | 264.4 | 265.2 |
| 12/17/2019 | 265 | 267.5 | 264.7 | 267.3 |
| 12/18/2019 | 266.4 | 267.9 | 265.2 | 265.2 |
| 12/19/2019 | 264.5 | 266 | 263.6 | 265.9 |
| 12/20/2019 | 265.4 | 267.5 | 264.2 | 266.1 |
| 12/23/2019 | 266.9 | 266.9 | 264.8 | 266.7 |
| 12/27/2019 | 268 | 268 | 264.9 | 265.4 |
| 12/30/2019 | 266 | 266 | 263 | 263 |