Italia Markets open in 4 hrs 16 mins

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

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
239,70-1,30 (-0,54%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2022------
28 set 2022------
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
15 lug 2022214,90220,60214,30219,60219,60360.121
14 lug 2022220,80221,70212,70214,80214,80444.829
13 lug 2022221,40222,70218,80221,50221,50319.716
12 lug 2022220,90220,90220,90220,90220,90-
11 lug 2022221,60224,50220,90220,90220,90221.485
08 lug 2022223,90225,80222,40224,20224,20250.995
07 lug 2022222,90225,70222,00224,30224,30334.638
06 lug 2022218,30222,80218,30219,60219,60400.283
05 lug 2022231,90232,50215,70216,10216,10587.536
04 lug 2022229,20232,10227,90230,90230,90257.065
01 lug 2022222,80229,40222,80228,10228,10393.271
30 giu 2022220,30224,20218,30224,20224,20401.050
29 giu 2022224,00227,10222,10223,30223,30296.200
28 giu 2022221,70227,60221,70226,30226,30323.322
27 giu 2022223,20224,90220,00220,80220,80382.401
24 giu 2022217,00223,00216,30222,60222,60430.083
23 giu 2022219,00219,30215,60217,00217,00370.355
22 giu 2022218,60220,10217,10219,10219,10332.689
21 giu 2022223,50224,90220,20220,20220,20312.424
20 giu 2022220,00223,10217,70222,60222,60275.360
17 giu 2022221,80222,20217,50218,90218,90916.347
16 giu 2022224,10224,60218,90220,90220,90420.223
15 giu 2022222,00228,10222,00226,20226,20522.346
14 giu 2022220,10221,50218,20219,40219,40337.006
13 giu 2022216,90219,00214,00218,80218,80408.072
10 giu 2022223,70224,40218,80219,00219,00389.324
09 giu 2022223,40226,10222,60225,20225,20360.869
08 giu 2022228,40229,50222,10223,90223,90320.191
07 giu 2022228,10230,80227,70228,70228,70256.740
06 giu 2022227,30229,60226,30229,30229,30196.867
03 giu 2022222,00222,00222,00222,00222,00-
02 giu 2022222,00222,00222,00222,00222,00-
01 giu 2022229,70230,60221,80222,00222,00484.075
31 mag 2022229,00229,70226,70227,70227,701.620.223
30 mag 2022225,10225,10225,10225,10225,10-
27 mag 2022225,10225,10225,10225,10225,10-
26 mag 2022222,80225,70222,20225,10225,10229.685
25 mag 2022221,90221,90221,90221,90221,90-
24 mag 2022220,50222,90219,30221,90221,90328.813
23 mag 2022225,00226,30220,50223,00223,00303.433
20 mag 2022225,00225,30220,30221,40221,40516.850
19 mag 2022225,50225,50225,50225,50225,50-
18 mag 2022229,20229,90225,50225,50225,50363.216
17 mag 2022228,10229,70227,00229,00229,00313.011
16 mag 2022228,30228,40225,00226,40226,40349.272
13 mag 2022227,10227,10227,10227,10227,10-
*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...