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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 346.7812
CLOSE 346.8529
Low
LOW 292.4
High
HIGH 400.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 304 | 304 | 301 | 303.8 |
| 01/03/2023 | 303.7 | 309 | 303.3 | 307.7 |
| 01/04/2023 | 308.9 | 322.2 | 308.8 | 321.9 |
| 01/05/2023 | 320.3 | 321.5 | 317.3 | 319.3 |
| 01/06/2023 | 320.8 | 324.5 | 320.5 | 324.5 |
| 01/09/2023 | 324.2 | 327.4 | 323.1 | 324.3 |
| 01/10/2023 | 322.9 | 324.1 | 320.7 | 321.8 |
| 01/11/2023 | 321.6 | 322.4 | 316.8 | 320.4 |
| 01/12/2023 | 323 | 324.4 | 320.1 | 323.5 |
| 01/13/2023 | 323.7 | 325.7 | 321.2 | 323.7 |
| 01/16/2023 | 324.3 | 324.7 | 320.7 | 323.2 |
| 01/17/2023 | 323.4 | 326.2 | 322.6 | 324.4 |
| 01/18/2023 | 325.4 | 329.5 | 324.7 | 328.6 |
| 01/19/2023 | 328 | 328.8 | 324.2 | 326.6 |
| 01/20/2023 | 329.2 | 331.7 | 327.1 | 331.7 |
| 01/23/2023 | 332.2 | 332.6 | 325.7 | 325.7 |
| 01/24/2023 | 327.3 | 331.7 | 326.9 | 331.7 |
| 01/25/2023 | 333 | 334.1 | 330.1 | 334.1 |
| 01/26/2023 | 335 | 335 | 331.1 | 332.1 |
| 01/27/2023 | 332.8 | 336 | 330.9 | 332 |
| 01/30/2023 | 331.3 | 332.7 | 329.2 | 331.4 |
| 01/31/2023 | 331.9 | 332.6 | 329 | 331 |
| 02/01/2023 | 324.5 | 328 | 321.2 | 326.7 |
| 02/02/2023 | 326.6 | 328.4 | 324.6 | 324.9 |
| 02/03/2023 | 324.8 | 325.2 | 319.3 | 323.1 |
| 02/06/2023 | 322.8 | 325 | 320.5 | 324.2 |
| 02/07/2023 | 324.9 | 327.1 | 323.6 | 327 |
| 02/08/2023 | 329 | 330.4 | 327.2 | 328 |
| 02/09/2023 | 328.7 | 331.6 | 326.5 | 327.7 |
| 02/10/2023 | 327.1 | 327.1 | 322.7 | 323.4 |
| 02/13/2023 | 323.6 | 328.1 | 323.6 | 327.3 |
| 02/14/2023 | 327.9 | 328.3 | 324.9 | 324.9 |
| 02/15/2023 | 324 | 327.4 | 323.5 | 326.8 |
| 02/16/2023 | 328 | 329.7 | 325.2 | 329.1 |
| 02/17/2023 | 327.5 | 329.9 | 325.6 | 329.9 |
| 02/20/2023 | 330.8 | 332.8 | 329.6 | 330.5 |
| 02/21/2023 | 329.9 | 331.7 | 325.7 | 326.2 |
| 02/22/2023 | 326.1 | 326.6 | 321.4 | 324.3 |
| 02/23/2023 | 316 | 320.1 | 304.2 | 318.6 |
| 02/24/2023 | 320 | 323.1 | 319.5 | 319.5 |
| 02/27/2023 | 321.7 | 325.3 | 320.9 | 321 |
| 02/28/2023 | 321.2 | 327.7 | 320.3 | 326.1 |
| 03/01/2023 | 326.8 | 330.1 | 324 | 327.7 |
| 03/02/2023 | 328 | 328.8 | 324.5 | 328.4 |
| 03/03/2023 | 327.7 | 329.1 | 326.4 | 327.7 |
| 03/06/2023 | 328 | 331.7 | 327.3 | 331.2 |
| 03/07/2023 | 331.9 | 332.2 | 327.6 | 331 |
| 03/08/2023 | 329.8 | 330.6 | 328 | 329.2 |
| 03/09/2023 | 328 | 331.6 | 327.9 | 329.5 |
| 03/10/2023 | 326.7 | 328.8 | 324 | 327.1 |
| 03/13/2023 | 326.7 | 326.7 | 313.4 | 313.4 |
| 03/14/2023 | 313.5 | 317.3 | 308.6 | 315.4 |
| 03/15/2023 | 315.2 | 316.6 | 302.3 | 303.2 |
| 03/16/2023 | 310 | 311 | 302.5 | 309.2 |
| 03/17/2023 | 309.2 | 313 | 299.8 | 299.8 |
| 03/20/2023 | 298 | 312.1 | 292.4 | 311.5 |
| 03/21/2023 | 314.4 | 320.2 | 313.7 | 318.1 |
| 03/22/2023 | 316.8 | 320.8 | 315.4 | 318.1 |
| 03/23/2023 | 317 | 318.2 | 314 | 315.7 |
| 03/24/2023 | 315.7 | 315.7 | 307.4 | 314.6 |
| 03/27/2023 | 318.1 | 319 | 314.1 | 317 |
| 03/28/2023 | 319.9 | 320.5 | 315.5 | 318.8 |
| 03/29/2023 | 320 | 322.6 | 318.4 | 322.4 |
| 03/30/2023 | 323.4 | 325.7 | 321.5 | 322.4 |
| 03/31/2023 | 323.3 | 324.1 | 320.6 | 322.5 |
| 04/03/2023 | 322.4 | 323.4 | 317.7 | 319.2 |
| 04/04/2023 | 321.2 | 325.2 | 320.7 | 321.9 |
| 04/05/2023 | 322.4 | 325.1 | 321.7 | 324.8 |
| 04/06/2023 | 324.1 | 330.1 | 322.8 | 329.8 |
| 04/11/2023 | 330 | 330.2 | 327.2 | 327.4 |
| 04/12/2023 | 328.4 | 332.3 | 327.9 | 331.7 |
| 04/13/2023 | 332.4 | 335.5 | 331.3 | 333.6 |
| 04/14/2023 | 334 | 335 | 329.3 | 333.5 |
| 04/17/2023 | 334.1 | 334.3 | 324 | 324.7 |
| 04/18/2023 | 326 | 329.2 | 325.1 | 329.2 |
| 04/19/2023 | 330 | 334.2 | 329.5 | 332.2 |
| 04/20/2023 | 332.9 | 336.2 | 331.5 | 336.1 |
| 04/21/2023 | 335.5 | 338.5 | 332.8 | 335.2 |
| 04/24/2023 | 334.3 | 339.5 | 332.8 | 338.1 |
| 04/25/2023 | 336.7 | 338.2 | 332 | 337.6 |
| 04/26/2023 | 335.7 | 337.5 | 332.5 | 335.2 |
| 04/27/2023 | 336 | 337.9 | 333.8 | 336.9 |
| 04/28/2023 | 337.6 | 340.5 | 335.5 | 340.5 |
| 05/02/2023 | 342.7 | 342.9 | 334.4 | 335.2 |
| 05/03/2023 | 335.7 | 341.5 | 335.7 | 339.6 |
| 05/04/2023 | 340.7 | 341 | 333.8 | 335.8 |
| 05/05/2023 | 337.8 | 338.7 | 333.3 | 338.1 |
| 05/08/2023 | 328.7 | 330.9 | 326.8 | 330.3 |
| 05/09/2023 | 330.2 | 335.8 | 329.3 | 335.8 |
| 05/10/2023 | 335.5 | 336.7 | 325.2 | 327.3 |
| 05/11/2023 | 328.3 | 329.2 | 320.3 | 324.9 |
| 05/12/2023 | 326.4 | 328.8 | 326 | 327 |
| 05/15/2023 | 328 | 329.4 | 325.1 | 325.3 |
| 05/16/2023 | 323.7 | 325.6 | 321.3 | 322.6 |
| 05/17/2023 | 321.6 | 329.5 | 318.8 | 327.6 |
| 05/18/2023 | 328.8 | 334.6 | 328.5 | 330.5 |
| 05/19/2023 | 332.9 | 341 | 332.6 | 339.5 |
| 05/22/2023 | 338.2 | 340 | 332.2 | 333.7 |
| 05/23/2023 | 334 | 339.8 | 334 | 336.8 |
| 05/24/2023 | 334.7 | 336 | 328.9 | 330.1 |
| 05/25/2023 | 329.3 | 333 | 329 | 332.3 |
| 05/26/2023 | 334 | 335 | 328.2 | 334 |
| 05/29/2023 | 335.4 | 336.4 | 332.7 | 334.3 |
| 05/30/2023 | 334.6 | 337.9 | 333.6 | 333.8 |
| 05/31/2023 | 333 | 341.2 | 332.2 | 334 |
| 06/01/2023 | 334.2 | 339.7 | 332.6 | 339.7 |
| 06/02/2023 | 340.7 | 342.6 | 337.2 | 342.6 |
| 06/05/2023 | 343.8 | 346.9 | 337.3 | 338.6 |
| 06/06/2023 | 338.3 | 338.9 | 335.6 | 336 |
| 06/07/2023 | 336.8 | 338.4 | 327.8 | 329.3 |
| 06/08/2023 | 330.5 | 332.2 | 327.5 | 329.4 |
| 06/09/2023 | 328.6 | 329.9 | 321.2 | 323.4 |
| 06/12/2023 | 325.2 | 327.9 | 323.6 | 325.1 |
| 06/13/2023 | 326.5 | 326.7 | 321.6 | 325.2 |
| 06/14/2023 | 326.2 | 328.4 | 325.5 | 327.4 |
| 06/15/2023 | 326.1 | 328.5 | 323 | 327.9 |
| 06/16/2023 | 328.5 | 329.9 | 327.4 | 329.9 |
| 06/19/2023 | 329.1 | 332.2 | 327.7 | 328.5 |
| 06/20/2023 | 328 | 331.8 | 327.5 | 330.5 |
| 06/21/2023 | 329.7 | 332.6 | 328.5 | 328.9 |
| 06/22/2023 | 327 | 332.5 | 326.4 | 330.3 |
| 06/23/2023 | 330 | 331.8 | 326.4 | 330.6 |
| 06/26/2023 | 331.8 | 332.1 | 327.9 | 331.1 |
| 06/27/2023 | 332.1 | 337.1 | 331.3 | 336.7 |
| 06/28/2023 | 338 | 339.6 | 336.3 | 338.1 |
| 06/29/2023 | 338 | 339.3 | 336.6 | 338.7 |
| 06/30/2023 | 340.5 | 346 | 340.4 | 343.6 |
| 07/03/2023 | 343.6 | 346.1 | 341.8 | 342.1 |
| 07/04/2023 | 342.4 | 343 | 337.6 | 338.9 |
| 07/05/2023 | 338.1 | 339.2 | 334 | 335.3 |
| 07/06/2023 | 333.6 | 334.2 | 326 | 326.8 |
| 07/07/2023 | 326.5 | 329.4 | 324.7 | 327.9 |
| 07/10/2023 | 328 | 329.9 | 325.5 | 326.9 |
| 07/11/2023 | 327.9 | 330.1 | 325.8 | 328.8 |
| 07/12/2023 | 329.7 | 333.1 | 329.2 | 331.7 |
| 07/13/2023 | 331.3 | 335.7 | 331.3 | 334.7 |
| 07/14/2023 | 334.9 | 335.7 | 331.6 | 331.6 |
| 07/17/2023 | 331.3 | 336.7 | 331.2 | 335.4 |
| 07/18/2023 | 335.9 | 336.9 | 334 | 336.8 |
| 07/19/2023 | 338.5 | 338.9 | 328.4 | 332.5 |
| 07/20/2023 | 332.1 | 340.3 | 332.1 | 338.1 |
| 07/21/2023 | 340.2 | 342.4 | 339.2 | 341.5 |
| 07/24/2023 | 340.4 | 341.1 | 337.8 | 340.6 |
| 07/25/2023 | 341.5 | 342.2 | 339 | 342 |
| 07/26/2023 | 341.9 | 343.5 | 337.5 | 343.5 |
| 07/27/2023 | 345 | 348.7 | 343.7 | 348.7 |
| 07/28/2023 | 348 | 350.4 | 347.3 | 349.3 |
| 07/31/2023 | 348 | 348.4 | 342.6 | 342.6 |
| 08/01/2023 | 342.6 | 345 | 341.4 | 342.9 |
| 08/02/2023 | 340 | 341.8 | 335.3 | 338.7 |
| 08/03/2023 | 337.9 | 339.9 | 336 | 338.1 |
| 08/04/2023 | 339.1 | 342 | 337.3 | 342 |
| 08/07/2023 | 341.3 | 343.2 | 339.2 | 343 |
| 08/08/2023 | 341.8 | 344.8 | 339.4 | 342.9 |
| 08/09/2023 | 344.7 | 346.7 | 340.6 | 345.1 |
| 08/10/2023 | 347.9 | 356.1 | 345.9 | 352.9 |
| 08/11/2023 | 352.2 | 354 | 346.3 | 347.2 |
| 08/14/2023 | 347 | 350.8 | 346.3 | 350.2 |
| 08/15/2023 | 350.2 | 350.2 | 346.3 | 349.1 |
| 08/16/2023 | 349 | 353.5 | 348 | 353.4 |
| 08/17/2023 | 353.3 | 359.7 | 353 | 357.9 |
| 08/18/2023 | 357 | 357.7 | 352.1 | 355.3 |
| 08/21/2023 | 354.8 | 358.9 | 354.2 | 355.8 |
| 08/22/2023 | 356.6 | 359.5 | 352.7 | 353.2 |
| 08/23/2023 | 355.1 | 357.5 | 352.9 | 353.3 |
| 08/24/2023 | 356.3 | 358 | 354.4 | 356.2 |
| 08/25/2023 | 356.2 | 358.2 | 354 | 355.5 |
| 08/28/2023 | 357.4 | 357.9 | 355.6 | 356 |
| 08/29/2023 | 357.2 | 359.9 | 356.4 | 358.7 |
| 08/30/2023 | 359.7 | 362.2 | 356.9 | 357.8 |
| 08/31/2023 | 358.8 | 361.1 | 358.1 | 358.2 |
| 09/01/2023 | 358.5 | 360.9 | 356.6 | 357.1 |
| 09/04/2023 | 358.9 | 358.9 | 353.7 | 355.2 |
| 09/05/2023 | 353 | 360.2 | 351.8 | 357.1 |
| 09/06/2023 | 355.4 | 358.3 | 352.2 | 358.1 |
| 09/07/2023 | 357.7 | 362.8 | 356.7 | 360.8 |
| 09/08/2023 | 362 | 363.6 | 359.3 | 363 |
| 09/11/2023 | 364.9 | 371.1 | 364.9 | 369.3 |
| 09/12/2023 | 370.6 | 373.4 | 369.9 | 373.2 |
| 09/13/2023 | 374 | 374 | 370.1 | 371.8 |
| 09/14/2023 | 372.3 | 377.6 | 371.6 | 376.8 |
| 09/15/2023 | 378.5 | 381.2 | 374.8 | 374.8 |
| 09/18/2023 | 374.9 | 378.9 | 374.8 | 375.9 |
| 09/19/2023 | 376.8 | 379.3 | 376 | 377.6 |
| 09/20/2023 | 378.4 | 378.6 | 373.6 | 377.3 |
| 09/21/2023 | 375.8 | 380.3 | 374.5 | 378.5 |
| 09/22/2023 | 376.1 | 378.2 | 374.5 | 375.9 |
| 09/25/2023 | 374.6 | 377.3 | 372.5 | 373.8 |
| 09/26/2023 | 374.4 | 377.4 | 374.4 | 376.5 |
| 09/27/2023 | 376.3 | 376.5 | 370.7 | 371.6 |
| 09/28/2023 | 371.8 | 375.4 | 371.2 | 374.3 |
| 09/29/2023 | 373.9 | 373.9 | 361.8 | 369.1 |
| 10/02/2023 | 369.4 | 369.8 | 365.5 | 368.4 |
| 10/03/2023 | 367.2 | 371.2 | 366.7 | 367.6 |
| 10/04/2023 | 367.9 | 371.9 | 367 | 368.6 |
| 10/05/2023 | 368.8 | 371.2 | 366.1 | 369.5 |
| 10/06/2023 | 370.5 | 376.5 | 369.9 | 375.5 |
| 10/09/2023 | 370.8 | 376.2 | 370 | 373.3 |
| 10/10/2023 | 376.2 | 377.6 | 374.5 | 376.9 |
| 10/11/2023 | 376.7 | 380 | 375.9 | 378.8 |
| 10/12/2023 | 380 | 384 | 379.2 | 381.3 |
| 10/13/2023 | 382.5 | 383.5 | 377.5 | 377.9 |
| 10/16/2023 | 380.1 | 380.5 | 375.7 | 377 |
| 10/17/2023 | 376.9 | 378 | 374.9 | 377.3 |
| 10/18/2023 | 378.8 | 381.6 | 376.6 | 378.1 |
| 10/19/2023 | 375.3 | 377.9 | 372 | 377.7 |
| 10/20/2023 | 375.9 | 376.2 | 369.4 | 369.4 |
| 10/23/2023 | 370.3 | 372.4 | 366.7 | 372.1 |
| 10/24/2023 | 373.4 | 376 | 370.3 | 374.6 |
| 10/25/2023 | 373.9 | 382.5 | 373.7 | 382.5 |
| 10/26/2023 | 380 | 381.2 | 376 | 378.1 |
| 10/27/2023 | 379.3 | 381.3 | 374.1 | 375.5 |
| 10/30/2023 | 376.8 | 381.8 | 376.7 | 379.6 |
| 10/31/2023 | 379.7 | 380.6 | 376.8 | 378.5 |
| 11/01/2023 | 381.5 | 386.4 | 380.9 | 385.9 |
| 11/02/2023 | 387.4 | 388.5 | 380.6 | 382.9 |
| 11/03/2023 | 381 | 382.2 | 368.8 | 375 |
| 11/06/2023 | 374 | 374.7 | 368.8 | 373.4 |
| 11/07/2023 | 373.6 | 374.8 | 370.7 | 371 |
| 11/08/2023 | 370 | 378.1 | 364.6 | 374 |
| 11/09/2023 | 373.2 | 373.7 | 368.4 | 370.5 |
| 11/10/2023 | 371.4 | 374.9 | 369.7 | 371.4 |
| 11/13/2023 | 372.4 | 374 | 371.2 | 374 |
| 11/14/2023 | 373.9 | 377.5 | 367.3 | 373.2 |
| 11/15/2023 | 371 | 373.5 | 366 | 370.9 |
| 11/16/2023 | 371.1 | 373.6 | 369 | 372.8 |
| 11/17/2023 | 375.4 | 378.5 | 374 | 377.9 |
| 11/20/2023 | 378.5 | 381.6 | 378 | 381.1 |
| 11/21/2023 | 380.6 | 387.2 | 379.7 | 387.2 |
| 11/22/2023 | 388.8 | 390.2 | 386.1 | 386.6 |
| 11/23/2023 | 386.6 | 389.1 | 385.6 | 388.3 |
| 11/24/2023 | 389.3 | 391.2 | 388.5 | 389.7 |
| 11/27/2023 | 390.9 | 391.2 | 386.9 | 390.1 |
| 11/28/2023 | 388.6 | 392.3 | 388.6 | 390.1 |
| 11/29/2023 | 388.6 | 389.6 | 384 | 387.5 |
| 11/30/2023 | 389.2 | 392 | 387.5 | 390.8 |
| 12/01/2023 | 393.2 | 393.8 | 390.9 | 392 |
| 12/04/2023 | 390.1 | 392 | 387.6 | 392 |
| 12/05/2023 | 393 | 393.8 | 389.2 | 393.5 |
| 12/06/2023 | 394.7 | 395.2 | 391.7 | 392 |
| 12/07/2023 | 393.5 | 395.2 | 391.3 | 391.3 |
| 12/08/2023 | 392.2 | 392.6 | 387.6 | 391.3 |
| 12/11/2023 | 392 | 393.1 | 390.4 | 393 |
| 12/12/2023 | 391.1 | 396.7 | 391 | 396.7 |
| 12/13/2023 | 397.1 | 400.4 | 394.8 | 399.4 |
| 12/14/2023 | 393.9 | 395.3 | 376.1 | 376.6 |
| 12/15/2023 | 383 | 383 | 374.4 | 376.1 |
| 12/18/2023 | 378.4 | 379.3 | 376.5 | 377.8 |
| 12/19/2023 | 377.9 | 380.6 | 373.7 | 379.8 |
| 12/20/2023 | 380 | 382.1 | 378.4 | 381 |
| 12/21/2023 | 382.1 | 383.4 | 378.6 | 379.2 |
| 12/22/2023 | 381 | 382.6 | 380.2 | 382 |
| 12/27/2023 | 381.3 | 382 | 378.5 | 378.5 |
| 12/28/2023 | 379.1 | 380.1 | 376.8 | 376.8 |
| 12/29/2023 | 376.9 | 378 | 375.1 | 375.1 |