Italia markets closed

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

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
246,40+8,05 (+3,38%)
Alla chiusura: 05:36PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2021241,45247,85241,35246,40246,40414.089
30 nov 2021235,70241,50235,05238,35238,35798.285
29 nov 2021239,95243,40238,60239,10239,10508.179
26 nov 2021245,95245,95235,30236,10236,10973.989
25 nov 2021253,95255,00252,70253,15253,15207.104
24 nov 2021250,35254,15249,60253,55253,55397.269
23 nov 2021246,10249,90245,30249,45249,45288.910
22 nov 2021248,15248,15244,60247,25247,25329.333
19 nov 2021251,05251,75244,10247,20247,20585.845
18 nov 2021253,05253,30249,80249,80249,80285.976
17 nov 2021253,10254,40252,60252,75252,75201.595
16 nov 2021254,65255,50252,75252,95252,95212.089
15 nov 2021254,00255,50253,50254,90254,90126.938
12 nov 2021254,95255,75253,30254,75254,75276.533
11 nov 2021256,80259,25254,55255,00255,00219.997
10 nov 2021253,45258,20252,60256,35256,35294.238
09 nov 2021256,60256,60250,20253,95253,95590.132
08 nov 2021259,35260,75257,70260,50260,50212.732
05 nov 2021260,55261,50258,60259,40259,40291.473
04 nov 2021261,50263,70260,30261,05261,05239.320
03 nov 2021259,10260,70258,15260,70260,70261.293
02 nov 2021255,80259,65255,10259,30259,30206.404
01 nov 2021256,70259,60256,05256,25256,25208.101
29 ott 2021253,30256,40252,55256,20256,20361.623
28 ott 2021254,30255,35252,95254,40254,40223.870
27 ott 2021250,55255,40250,10255,40255,40341.304
26 ott 2021247,85252,10247,15251,55251,55271.940
25 ott 2021248,40249,00246,50246,90246,90187.202
22 ott 2021249,35250,10247,75247,75247,75252.838
21 ott 2021250,00252,00248,15249,95249,95247.124
20 ott 2021248,55251,45247,95250,90250,90315.372
19 ott 2021242,75251,40240,75249,40249,40593.729
18 ott 2021244,10245,55242,30243,15243,15171.445
15 ott 2021242,80245,00241,65244,35244,35261.036
14 ott 2021240,00242,45238,70241,80241,80200.262
13 ott 2021240,35240,95236,55239,15239,15257.801
12 ott 2021239,35241,55238,55241,50241,50191.905
11 ott 2021243,00243,90241,55242,00242,00163.840
08 ott 2021242,60243,80241,60243,50243,50208.725
07 ott 2021242,25244,15240,85242,20242,20256.453
06 ott 2021241,95241,95236,55240,30240,30296.554
05 ott 2021240,30243,45239,50242,95242,95220.926
04 ott 2021237,00242,45236,20240,00240,00424.948
01 ott 2021234,10237,95232,55237,25237,25234.022
30 set 2021240,85241,10236,70236,90236,90276.451
29 set 2021238,25240,45237,20239,60239,60217.860
28 set 2021241,40242,65236,60236,65236,65308.836
27 set 2021239,85242,20238,90241,25241,25244.767
24 set 2021237,15238,20235,35237,55237,55181.038
23 set 2021240,30241,00237,65238,00238,00240.688
22 set 2021234,80239,05234,20238,50238,50330.849
21 set 2021230,00234,25228,70232,80232,80344.813
20 set 2021236,00236,35228,15229,10229,10614.715
17 set 2021245,15246,00238,80239,85239,85961.222
16 set 2021244,70244,90242,70243,60243,60240.922
15 set 2021243,35245,35243,10243,40243,40257.948
14 set 2021244,50246,65244,20244,20244,20256.958
13 set 2021242,70245,75242,50245,05245,05209.413
10 set 2021245,40245,55241,45241,55241,55295.587
09 set 2021240,40245,60239,95244,90244,90356.463
08 set 2021240,00243,50237,65242,35242,35270.408
07 set 2021241,90242,25239,40241,20241,20237.246
06 set 2021242,10243,10241,25241,90241,90265.349
03 set 2021244,25244,55240,55241,65241,65244.434
02 set 2021247,35247,35243,30244,35244,35230.579
01 set 2021249,55251,85246,85247,40247,40261.871
31 ago 2021248,95249,00245,55247,45247,45469.239
30 ago 2021251,50252,00247,50248,65248,65202.467
27 ago 2021251,00252,30250,35251,95251,95180.075
26 ago 2021252,15253,10250,40251,55251,55174.843
25 ago 2021256,90257,15253,10253,45253,45187.908
24 ago 2021257,70257,90255,50256,75256,75156.388
23 ago 2021258,85259,50256,65257,40257,40206.495
20 ago 2021254,45257,55253,55257,55257,55324.588
19 ago 2021252,20255,65251,55254,95254,95415.283
18 ago 2021254,10255,70252,65255,70255,70313.513
17 ago 2021252,00254,90250,40254,70254,70332.515
16 ago 2021250,40252,70249,60252,70252,70306.798
13 ago 2021249,00252,50248,35252,25252,25376.344
12 ago 2021244,95249,60244,65249,35249,35441.320
11 ago 2021241,05247,25240,20245,50245,50440.500
10 ago 2021237,80241,50236,35240,05240,05344.285
09 ago 2021234,60236,95234,45236,70236,70251.442
06 ago 2021232,40236,15231,20234,40234,40345.849
05 ago 2021227,80232,70227,75231,85231,85433.289
04 ago 2021226,00227,70224,65227,50227,50286.794
03 ago 2021229,60231,65222,95225,00225,00512.750
02 ago 2021229,15231,75228,40228,40228,40292.600
30 lug 2021228,10229,40226,70227,90227,90301.126
29 lug 2021228,55231,20227,85229,80229,80220.380
28 lug 2021229,65230,40227,60228,60228,60199.530
27 lug 2021227,20229,45225,10229,25229,25273.795
26 lug 2021229,00230,00226,70228,80228,80241.186
23 lug 2021227,90229,90226,15229,60229,60242.583
22 lug 2021229,15231,50226,90226,90226,90249.359
21 lug 2021223,40229,85221,90228,05228,05657.844
20 lug 2021219,20221,80216,05220,45220,45597.889
19 lug 2021224,20225,10215,25216,80216,80815.021
16 lug 2021229,85231,70227,00228,10228,10309.644
15 lug 2021230,20230,65228,55229,10229,10236.823
*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...