Italia markets close in 3 hours 17 minutes

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

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
228,00+1,60 (+0,71%)
Al 01:57PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2022228,10229,70227,00228,00228,00107.414
16 mag 2022228,30228,40225,00226,40226,40349.272
13 mag 2022227,10227,10227,10227,10227,10-
12 mag 2022224,10228,00222,80227,10227,10475.405
11 mag 2022217,00217,00217,00217,00217,00-
10 mag 2022217,40219,10213,10217,00217,00502.871
09 mag 2022219,00219,00219,00219,00219,00-
06 mag 2022219,00219,00219,00219,00219,00-
05 mag 2022228,10228,90217,90219,00219,00488.184
04 mag 2022225,20227,00223,40224,10224,10298.060
03 mag 2022224,90225,70223,60225,30225,30478.063
02 mag 2022226,00227,30222,90223,80223,80364.874
29 apr 2022232,10234,10226,40227,30227,30626.396
29 apr 202211 Dividendo
28 apr 2022239,40244,80237,30241,20230,20857.902
27 apr 2022228,00228,00228,00228,00217,60-
26 apr 2022228,00228,00228,00228,00217,60-
25 apr 2022230,70233,70227,90228,00217,60656.869
22 apr 2022242,80242,80242,80242,80231,73-
21 apr 2022242,80242,80242,80242,80231,73-
20 apr 2022239,10243,30238,60242,80231,73309.659
19 apr 2022241,50241,80236,90238,50227,62414.469
14 apr 2022240,30242,50237,00241,50230,49385.994
13 apr 2022241,00242,10237,70239,60228,67278.514
12 apr 2022240,10243,30237,30242,80231,73315.357
11 apr 2022240,10244,70240,10243,40232,30270.764
08 apr 2022238,60240,90238,00240,70229,72268.071
07 apr 2022238,10239,10234,70234,70224,00339.933
06 apr 2022239,50241,10234,70237,20226,38358.231
05 apr 2022237,10242,60237,10239,80228,86353.656
04 apr 2022243,00243,80238,40240,40229,44316.344
01 apr 2022243,20244,20240,80242,70231,63235.671
31 mar 2022244,70246,30242,10243,00231,92297.897
30 mar 2022246,00246,85243,00244,20233,06285.606
29 mar 2022243,20249,20241,70246,70235,45458.350
28 mar 2022239,50245,75239,50239,65228,72362.664
25 mar 2022238,05239,75233,75238,60227,72340.831
24 mar 2022238,80239,55236,30237,15226,33293.967
23 mar 2022241,25241,85237,90238,90228,00296.825
22 mar 2022235,60243,25235,60240,00229,05387.036
21 mar 2022233,50238,90233,50235,60224,86327.068
18 mar 2022235,60237,65232,45233,65222,99988.474
17 mar 2022242,00242,00235,30235,30224,57779.503
16 mar 2022245,35246,25239,75240,95229,96784.599
15 mar 2022238,95242,05236,00239,55228,63433.289
14 mar 2022242,40246,70239,30241,20230,20527.752
11 mar 2022234,80245,20234,45236,90226,10636.709
10 mar 2022240,00241,80233,40234,70224,00733.159
09 mar 2022229,20240,45227,90240,45229,481.126.925
08 mar 2022206,00224,40205,15220,20210,161.257.323
07 mar 2022213,50218,55207,50209,15199,611.789.248
04 mar 2022229,10229,50218,90218,90208,921.176.171
03 mar 2022237,40239,60230,45231,40220,85478.157
02 mar 2022232,55238,15228,65237,00226,19849.157
01 mar 2022245,75247,75235,10235,10224,38796.780
28 feb 2022246,10247,75242,90247,15235,88646.812
25 feb 2022249,05252,20242,75252,20240,70813.827
24 feb 2022240,95248,30239,10243,80232,681.130.921
23 feb 2022257,70258,70249,25251,50240,031.006.520
22 feb 2022249,20258,90248,00257,45245,71740.863
21 feb 2022264,10266,10253,80257,20245,47530.413
18 feb 2022263,80266,70259,90261,60249,67400.809
17 feb 2022267,10267,20261,85263,50251,48403.301
16 feb 2022266,50269,25265,95267,65255,44300.655
15 feb 2022261,25266,60260,00265,95253,82387.121
14 feb 2022266,30266,30258,00262,60250,62544.873
11 feb 2022269,30272,20268,05271,75259,36330.171
10 feb 2022273,10275,75270,15270,80258,45354.756
09 feb 2022274,95276,95272,25272,25259,83322.419
08 feb 2022270,25274,15269,80272,95260,50278.171
07 feb 2022269,95270,85267,50270,25257,93275.133
04 feb 2022275,55276,30265,60267,00254,82466.715
03 feb 2022277,85279,70273,60273,95261,46361.628
02 feb 2022279,65281,90277,85277,85265,18281.827
01 feb 2022280,00282,25279,30279,65266,90275.206
31 gen 2022281,20282,00277,50279,05266,32367.540
28 gen 2022278,40279,30274,80279,30266,56391.072
27 gen 2022270,75281,10269,15280,20267,42440.426
26 gen 2022267,00273,35266,60272,45260,02352.058
25 gen 2022262,95266,35260,60265,60253,49330.637
24 gen 2022265,00268,00258,05260,65248,76485.447
21 gen 2022267,05268,05263,80266,30254,16474.880
20 gen 2022273,00274,55269,20271,80259,40197.106
19 gen 2022271,50273,30270,90272,80260,36225.302
18 gen 2022271,80274,25269,85272,55260,12234.524
17 gen 2022273,75274,60271,35273,80261,31164.317
14 gen 2022275,70277,95271,80273,20260,74348.502
13 gen 2022274,00278,75273,35278,75266,04490.438
12 gen 2022274,00274,65269,65274,55262,03291.902
11 gen 2022274,00274,00271,60272,80260,36250.938
10 gen 2022271,50273,05269,40272,35259,93270.279
07 gen 2022270,00271,25267,35271,25258,88292.731
06 gen 2022269,30271,00267,85270,65258,31343.627
05 gen 2022268,45271,85268,00271,70259,31279.535
04 gen 2022264,95268,45264,40268,20255,97342.906
03 gen 2022261,15264,65261,15264,35252,29188.048
30 dic 2021260,30261,35259,95260,50248,62168.746
29 dic 2021262,30262,90259,90260,45248,57167.764
28 dic 2021259,40263,10259,00262,80250,81233.607
27 dic 2021255,55258,95254,55258,85247,05129.231
*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...