Italia markets closed

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
301,70-2,70 (-0,89%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 2022304,40304,80299,10301,70301,70407.585
01 dic 2022301,40304,40298,10304,40304,40366.022
30 nov 2022302,50304,40297,70301,20301,20712.894
29 nov 2022296,60302,50295,50301,50301,50366.599
28 nov 2022296,90298,30293,50295,30295,30375.525
25 nov 2022297,20298,50296,00298,50298,50253.568
24 nov 2022297,90299,20295,70295,80295,80242.174
23 nov 2022296,00298,00295,40297,80297,80241.156
22 nov 2022294,40296,60293,80295,30295,30205.878
21 nov 2022292,00294,50291,60294,00294,00193.674
18 nov 2022291,90294,80291,20293,30293,30523.722
17 nov 2022291,10292,50286,50290,10290,10283.570
16 nov 2022289,60293,20288,70289,80289,80390.378
15 nov 2022289,30291,10285,90289,40289,40310.679
14 nov 2022288,50291,40279,30289,00289,00367.194
11 nov 2022288,70290,40285,10285,60285,60469.341
10 nov 2022281,40289,90281,40288,50288,50520.850
09 nov 2022279,00282,50277,80282,30282,30321.829
08 nov 2022269,70279,50268,80279,10279,10399.397
07 nov 2022270,10275,90269,80271,70271,70319.445
04 nov 2022271,50274,50268,20272,20272,20330.007
03 nov 2022269,90273,00268,60271,90271,90247.709
02 nov 2022271,10272,00268,80270,70270,70270.983
01 nov 2022269,80271,20267,60270,50270,50253.299
31 ott 2022269,40270,10267,20267,40267,40260.391
28 ott 2022265,00270,00264,30270,00270,00314.540
27 ott 2022265,50269,80264,70269,30269,30368.066
26 ott 2022261,50266,90261,10266,50266,50284.270
25 ott 2022264,00265,80256,70261,80261,80394.588
24 ott 2022259,20263,90256,10262,90262,90420.960
21 ott 2022247,40262,30243,10258,80258,801.084.976
20 ott 2022250,90251,60247,80249,60249,60328.640
19 ott 2022248,30252,50248,30251,60251,60269.126
18 ott 2022246,80250,20246,20247,50247,50327.781
17 ott 2022246,40251,30245,40246,60246,60273.647
14 ott 2022247,30248,80243,10245,90245,90364.458
13 ott 2022237,60242,50236,10242,50242,50386.015
12 ott 2022241,50241,50237,10240,00240,00434.535
11 ott 2022243,80243,80237,10240,70240,70516.891
10 ott 2022249,10250,50245,50245,80245,80368.959
07 ott 2022250,10253,50249,20251,00251,00305.436
06 ott 2022257,90258,80249,60251,30251,30405.177
05 ott 2022256,10258,40255,50258,00258,00353.092
04 ott 2022247,90257,10247,60256,50256,50541.435
03 ott 2022243,50248,70240,90246,60246,60351.114
30 set 2022249,20252,40245,10247,50247,50471.790
29 set 2022240,00246,50238,10245,50245,50626.244
28 set 2022238,70240,20231,10239,70239,70577.029
27 set 2022246,90247,60241,00241,00241,00382.007
26 set 2022246,20249,10244,50245,30245,30395.987
23 set 2022253,50253,70248,30250,20250,20456.802
22 set 2022251,40257,10250,70253,60253,60354.432
21 set 2022251,90255,70250,10255,70255,70286.603
20 set 2022258,80260,30251,20252,70252,70472.783
19 set 2022258,60258,90252,60257,00257,00384.136
16 set 2022261,20261,80258,80259,60259,60772.903
15 set 2022258,20263,20257,80261,90261,90433.049
14 set 2022265,00265,60259,80260,80260,80605.074
13 set 2022264,60268,70263,40267,00267,00697.807
12 set 2022257,70265,30257,10265,30265,30433.280
09 set 2022257,60257,90255,40255,80255,80459.148
08 set 2022252,40258,10252,40256,50256,50499.822
07 set 2022249,30251,50245,60251,50251,50456.623
06 set 2022244,90248,90243,80247,70247,70266.126
05 set 2022241,30246,10239,70244,90244,90329.464
02 set 2022240,90248,60240,60247,90247,90504.769
01 set 2022236,50240,80236,20240,20240,20495.559
31 ago 2022235,50239,40234,10238,20238,20610.343
30 ago 2022235,20238,30234,50235,30235,30255.933
29 ago 2022233,80235,30232,20234,40234,40203.684
26 ago 2022238,90239,80234,70235,30235,30492.665
25 ago 2022238,00240,10235,80237,10237,10255.737
24 ago 2022231,80235,00231,60233,60233,60199.101
23 ago 2022230,80233,30230,60232,20232,20270.812
22 ago 2022232,70233,40230,10232,00232,00241.135
19 ago 2022234,90234,90230,70233,80233,80356.048
18 ago 2022235,60237,70235,10235,80235,80246.391
17 ago 2022241,20242,10234,90235,50235,50263.853
16 ago 2022239,40241,40238,80239,70239,70256.242
15 ago 2022238,70239,40236,80238,70238,70188.127
12 ago 2022236,60239,10235,80238,70238,70289.411
11 ago 2022236,10237,20234,20235,10235,10214.731
10 ago 2022231,60238,80231,60235,00235,00387.666
09 ago 2022229,30233,10226,30232,40232,40403.446
08 ago 2022225,90228,50224,90228,40228,40288.909
05 ago 2022222,60226,30221,90225,10225,10252.778
04 ago 2022223,80225,50223,10223,90223,90225.826
03 ago 2022221,10224,50220,70224,30224,30278.756
02 ago 2022220,00221,30218,10220,80220,80277.327
01 ago 2022221,30223,70220,40220,60220,60277.948
29 lug 2022220,10221,70218,00221,10221,10470.443
28 lug 2022221,30221,40216,60218,00218,00371.470
27 lug 2022221,00221,90219,30220,20220,20190.387
26 lug 2022219,70221,10218,60220,10220,10248.604
25 lug 2022218,50222,00218,00220,10220,10232.972
22 lug 2022218,60220,30217,60219,20219,20263.423
21 lug 2022221,00221,10215,70219,00219,00376.845
20 lug 2022224,90225,40219,60221,10221,10289.573
19 lug 2022219,80225,00218,90223,90223,90295.384
18 lug 2022220,30222,90219,70220,70220,70193.728
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...