Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 01:57PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2022 | 228,10 | 229,70 | 227,00 | 228,00 | 228,00 | 107.414 |
| 16 mag 2022 | 228,30 | 228,40 | 225,00 | 226,40 | 226,40 | 349.272 |
| 13 mag 2022 | 227,10 | 227,10 | 227,10 | 227,10 | 227,10 | - |
| 12 mag 2022 | 224,10 | 228,00 | 222,80 | 227,10 | 227,10 | 475.405 |
| 11 mag 2022 | 217,00 | 217,00 | 217,00 | 217,00 | 217,00 | - |
| 10 mag 2022 | 217,40 | 219,10 | 213,10 | 217,00 | 217,00 | 502.871 |
| 09 mag 2022 | 219,00 | 219,00 | 219,00 | 219,00 | 219,00 | - |
| 06 mag 2022 | 219,00 | 219,00 | 219,00 | 219,00 | 219,00 | - |
| 05 mag 2022 | 228,10 | 228,90 | 217,90 | 219,00 | 219,00 | 488.184 |
| 04 mag 2022 | 225,20 | 227,00 | 223,40 | 224,10 | 224,10 | 298.060 |
| 03 mag 2022 | 224,90 | 225,70 | 223,60 | 225,30 | 225,30 | 478.063 |
| 02 mag 2022 | 226,00 | 227,30 | 222,90 | 223,80 | 223,80 | 364.874 |
| 29 apr 2022 | 232,10 | 234,10 | 226,40 | 227,30 | 227,30 | 626.396 |
| 29 apr 2022 | 11 Dividendo | |||||
| 28 apr 2022 | 239,40 | 244,80 | 237,30 | 241,20 | 230,20 | 857.902 |
| 27 apr 2022 | 228,00 | 228,00 | 228,00 | 228,00 | 217,60 | - |
| 26 apr 2022 | 228,00 | 228,00 | 228,00 | 228,00 | 217,60 | - |
| 25 apr 2022 | 230,70 | 233,70 | 227,90 | 228,00 | 217,60 | 656.869 |
| 22 apr 2022 | 242,80 | 242,80 | 242,80 | 242,80 | 231,73 | - |
| 21 apr 2022 | 242,80 | 242,80 | 242,80 | 242,80 | 231,73 | - |
| 20 apr 2022 | 239,10 | 243,30 | 238,60 | 242,80 | 231,73 | 309.659 |
| 19 apr 2022 | 241,50 | 241,80 | 236,90 | 238,50 | 227,62 | 414.469 |
| 14 apr 2022 | 240,30 | 242,50 | 237,00 | 241,50 | 230,49 | 385.994 |
| 13 apr 2022 | 241,00 | 242,10 | 237,70 | 239,60 | 228,67 | 278.514 |
| 12 apr 2022 | 240,10 | 243,30 | 237,30 | 242,80 | 231,73 | 315.357 |
| 11 apr 2022 | 240,10 | 244,70 | 240,10 | 243,40 | 232,30 | 270.764 |
| 08 apr 2022 | 238,60 | 240,90 | 238,00 | 240,70 | 229,72 | 268.071 |
| 07 apr 2022 | 238,10 | 239,10 | 234,70 | 234,70 | 224,00 | 339.933 |
| 06 apr 2022 | 239,50 | 241,10 | 234,70 | 237,20 | 226,38 | 358.231 |
| 05 apr 2022 | 237,10 | 242,60 | 237,10 | 239,80 | 228,86 | 353.656 |
| 04 apr 2022 | 243,00 | 243,80 | 238,40 | 240,40 | 229,44 | 316.344 |
| 01 apr 2022 | 243,20 | 244,20 | 240,80 | 242,70 | 231,63 | 235.671 |
| 31 mar 2022 | 244,70 | 246,30 | 242,10 | 243,00 | 231,92 | 297.897 |
| 30 mar 2022 | 246,00 | 246,85 | 243,00 | 244,20 | 233,06 | 285.606 |
| 29 mar 2022 | 243,20 | 249,20 | 241,70 | 246,70 | 235,45 | 458.350 |
| 28 mar 2022 | 239,50 | 245,75 | 239,50 | 239,65 | 228,72 | 362.664 |
| 25 mar 2022 | 238,05 | 239,75 | 233,75 | 238,60 | 227,72 | 340.831 |
| 24 mar 2022 | 238,80 | 239,55 | 236,30 | 237,15 | 226,33 | 293.967 |
| 23 mar 2022 | 241,25 | 241,85 | 237,90 | 238,90 | 228,00 | 296.825 |
| 22 mar 2022 | 235,60 | 243,25 | 235,60 | 240,00 | 229,05 | 387.036 |
| 21 mar 2022 | 233,50 | 238,90 | 233,50 | 235,60 | 224,86 | 327.068 |
| 18 mar 2022 | 235,60 | 237,65 | 232,45 | 233,65 | 222,99 | 988.474 |
| 17 mar 2022 | 242,00 | 242,00 | 235,30 | 235,30 | 224,57 | 779.503 |
| 16 mar 2022 | 245,35 | 246,25 | 239,75 | 240,95 | 229,96 | 784.599 |
| 15 mar 2022 | 238,95 | 242,05 | 236,00 | 239,55 | 228,63 | 433.289 |
| 14 mar 2022 | 242,40 | 246,70 | 239,30 | 241,20 | 230,20 | 527.752 |
| 11 mar 2022 | 234,80 | 245,20 | 234,45 | 236,90 | 226,10 | 636.709 |
| 10 mar 2022 | 240,00 | 241,80 | 233,40 | 234,70 | 224,00 | 733.159 |
| 09 mar 2022 | 229,20 | 240,45 | 227,90 | 240,45 | 229,48 | 1.126.925 |
| 08 mar 2022 | 206,00 | 224,40 | 205,15 | 220,20 | 210,16 | 1.257.323 |
| 07 mar 2022 | 213,50 | 218,55 | 207,50 | 209,15 | 199,61 | 1.789.248 |
| 04 mar 2022 | 229,10 | 229,50 | 218,90 | 218,90 | 208,92 | 1.176.171 |
| 03 mar 2022 | 237,40 | 239,60 | 230,45 | 231,40 | 220,85 | 478.157 |
| 02 mar 2022 | 232,55 | 238,15 | 228,65 | 237,00 | 226,19 | 849.157 |
| 01 mar 2022 | 245,75 | 247,75 | 235,10 | 235,10 | 224,38 | 796.780 |
| 28 feb 2022 | 246,10 | 247,75 | 242,90 | 247,15 | 235,88 | 646.812 |
| 25 feb 2022 | 249,05 | 252,20 | 242,75 | 252,20 | 240,70 | 813.827 |
| 24 feb 2022 | 240,95 | 248,30 | 239,10 | 243,80 | 232,68 | 1.130.921 |
| 23 feb 2022 | 257,70 | 258,70 | 249,25 | 251,50 | 240,03 | 1.006.520 |
| 22 feb 2022 | 249,20 | 258,90 | 248,00 | 257,45 | 245,71 | 740.863 |
| 21 feb 2022 | 264,10 | 266,10 | 253,80 | 257,20 | 245,47 | 530.413 |
| 18 feb 2022 | 263,80 | 266,70 | 259,90 | 261,60 | 249,67 | 400.809 |
| 17 feb 2022 | 267,10 | 267,20 | 261,85 | 263,50 | 251,48 | 403.301 |
| 16 feb 2022 | 266,50 | 269,25 | 265,95 | 267,65 | 255,44 | 300.655 |
| 15 feb 2022 | 261,25 | 266,60 | 260,00 | 265,95 | 253,82 | 387.121 |
| 14 feb 2022 | 266,30 | 266,30 | 258,00 | 262,60 | 250,62 | 544.873 |
| 11 feb 2022 | 269,30 | 272,20 | 268,05 | 271,75 | 259,36 | 330.171 |
| 10 feb 2022 | 273,10 | 275,75 | 270,15 | 270,80 | 258,45 | 354.756 |
| 09 feb 2022 | 274,95 | 276,95 | 272,25 | 272,25 | 259,83 | 322.419 |
| 08 feb 2022 | 270,25 | 274,15 | 269,80 | 272,95 | 260,50 | 278.171 |
| 07 feb 2022 | 269,95 | 270,85 | 267,50 | 270,25 | 257,93 | 275.133 |
| 04 feb 2022 | 275,55 | 276,30 | 265,60 | 267,00 | 254,82 | 466.715 |
| 03 feb 2022 | 277,85 | 279,70 | 273,60 | 273,95 | 261,46 | 361.628 |
| 02 feb 2022 | 279,65 | 281,90 | 277,85 | 277,85 | 265,18 | 281.827 |
| 01 feb 2022 | 280,00 | 282,25 | 279,30 | 279,65 | 266,90 | 275.206 |
| 31 gen 2022 | 281,20 | 282,00 | 277,50 | 279,05 | 266,32 | 367.540 |
| 28 gen 2022 | 278,40 | 279,30 | 274,80 | 279,30 | 266,56 | 391.072 |
| 27 gen 2022 | 270,75 | 281,10 | 269,15 | 280,20 | 267,42 | 440.426 |
| 26 gen 2022 | 267,00 | 273,35 | 266,60 | 272,45 | 260,02 | 352.058 |
| 25 gen 2022 | 262,95 | 266,35 | 260,60 | 265,60 | 253,49 | 330.637 |
| 24 gen 2022 | 265,00 | 268,00 | 258,05 | 260,65 | 248,76 | 485.447 |
| 21 gen 2022 | 267,05 | 268,05 | 263,80 | 266,30 | 254,16 | 474.880 |
| 20 gen 2022 | 273,00 | 274,55 | 269,20 | 271,80 | 259,40 | 197.106 |
| 19 gen 2022 | 271,50 | 273,30 | 270,90 | 272,80 | 260,36 | 225.302 |
| 18 gen 2022 | 271,80 | 274,25 | 269,85 | 272,55 | 260,12 | 234.524 |
| 17 gen 2022 | 273,75 | 274,60 | 271,35 | 273,80 | 261,31 | 164.317 |
| 14 gen 2022 | 275,70 | 277,95 | 271,80 | 273,20 | 260,74 | 348.502 |
| 13 gen 2022 | 274,00 | 278,75 | 273,35 | 278,75 | 266,04 | 490.438 |
| 12 gen 2022 | 274,00 | 274,65 | 269,65 | 274,55 | 262,03 | 291.902 |
| 11 gen 2022 | 274,00 | 274,00 | 271,60 | 272,80 | 260,36 | 250.938 |
| 10 gen 2022 | 271,50 | 273,05 | 269,40 | 272,35 | 259,93 | 270.279 |
| 07 gen 2022 | 270,00 | 271,25 | 267,35 | 271,25 | 258,88 | 292.731 |
| 06 gen 2022 | 269,30 | 271,00 | 267,85 | 270,65 | 258,31 | 343.627 |
| 05 gen 2022 | 268,45 | 271,85 | 268,00 | 271,70 | 259,31 | 279.535 |
| 04 gen 2022 | 264,95 | 268,45 | 264,40 | 268,20 | 255,97 | 342.906 |
| 03 gen 2022 | 261,15 | 264,65 | 261,15 | 264,35 | 252,29 | 188.048 |
| 30 dic 2021 | 260,30 | 261,35 | 259,95 | 260,50 | 248,62 | 168.746 |
| 29 dic 2021 | 262,30 | 262,90 | 259,90 | 260,45 | 248,57 | 167.764 |
| 28 dic 2021 | 259,40 | 263,10 | 259,00 | 262,80 | 250,81 | 233.607 |
| 27 dic 2021 | 255,55 | 258,95 | 254,55 | 258,85 | 247,05 | 129.231 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
