Italia markets open in 8 hours 14 minutes

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

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
324,20+1,10 (+0,34%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 2023322,80325,00320,50324,20324,20293.491
03 feb 2023324,80325,20319,30323,10323,10387.743
02 feb 2023326,60328,40324,60324,90324,90296.063
01 feb 2023324,50328,00321,20326,70326,70604.286
31 gen 2023331,90332,60329,00331,00331,00265.721
30 gen 2023331,30332,70329,20331,40331,40198.673
27 gen 2023332,10332,10332,10332,10332,10-
26 gen 2023335,00335,00331,10332,10332,10231.199
25 gen 2023333,00334,10330,10334,10334,10179.992
24 gen 2023327,30331,70326,90331,70331,70235.297
23 gen 2023332,20332,60325,70325,70325,70259.032
20 gen 2023329,20331,70327,10331,70331,70329.384
19 gen 2023328,00328,80324,20326,60326,60290.773
18 gen 2023325,40329,50324,70328,60328,60265.206
17 gen 2023323,40326,20322,60324,40324,40259.288
16 gen 2023324,30324,70320,70323,20323,20199.322
13 gen 2023323,70325,70321,20323,70323,70277.169
12 gen 2023323,00324,40320,10323,50323,50280.449
11 gen 2023321,60322,40316,80320,40320,40361.533
10 gen 2023322,90324,10320,70321,80321,80285.073
09 gen 2023324,20327,40323,10324,30324,30376.522
06 gen 2023320,80324,50320,50324,50324,50305.895
05 gen 2023320,30321,50317,30319,30319,30302.098
04 gen 2023308,90322,20308,80321,90321,90601.906
03 gen 2023303,70309,00303,30307,70307,70230.117
02 gen 2023304,00304,00301,00303,80303,80188.048
30 dic 2022305,60305,60303,20304,00304,00129.361
29 dic 2022303,00305,90302,50305,90305,90133.667
28 dic 2022305,80306,30303,70303,80303,80152.004
27 dic 2022305,20306,20304,00305,30305,30113.755
23 dic 2022303,50304,20300,80303,50303,50182.908
22 dic 2022306,30307,50302,20302,70302,70227.551
21 dic 2022301,90305,80300,40305,80305,80300.990
20 dic 2022299,60302,10297,70301,80301,80230.428
19 dic 2022298,00300,90297,50299,40299,40237.737
16 dic 2022299,40301,20296,30296,60296,60886.475
15 dic 2022307,00307,50297,60299,30299,30669.296
14 dic 2022307,20307,70304,40307,30307,30405.173
13 dic 2022308,00310,20306,20307,90307,90476.771
12 dic 2022307,10308,70306,10307,20307,20315.907
09 dic 2022307,60308,80304,10308,40308,40411.274
08 dic 2022305,20308,70304,80306,60306,60327.626
07 dic 2022305,40308,70304,50304,80304,80494.934
06 dic 2022301,20307,10301,00306,50306,50565.178
05 dic 2022300,30305,10300,00303,50303,50219.246
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
*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...