Mercado fechado

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

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
451,00+6,40 (+1,44%)
No fechamento: 05:35PM CEST
Período:
23 de jul. de 2023 - 23 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 2024446,50452,90442,60451,00451,00173.426
19 de jul. de 2024453,60453,80444,00444,60444,60334.113
18 de jul. de 2024461,30461,30455,70456,50456,50140.421
17 de jul. de 2024454,50459,10452,30458,30458,30164.712
16 de jul. de 2024461,90462,00453,40456,40456,40253.601
15 de jul. de 2024464,50468,50463,50464,70464,70149.293
12 de jul. de 2024462,70467,20461,50464,40464,40248.763
11 de jul. de 2024463,00467,80460,80462,00462,00254.444
10 de jul. de 2024459,30462,60459,20462,60462,60207.177
09 de jul. de 2024457,90461,60457,20459,50459,50219.734
08 de jul. de 2024446,50459,20446,40459,10459,10263.535
05 de jul. de 2024449,40450,90444,30445,60445,60205.057
04 de jul. de 2024445,70450,70444,60450,20450,20211.731
03 de jul. de 2024451,80452,30443,70445,60445,60365.947
02 de jul. de 2024465,70466,00440,30451,70451,70629.024
01 de jul. de 2024473,00473,60465,30466,90466,90253.288
28 de jun. de 2024470,60472,30465,90467,00467,00226.824
27 de jun. de 2024467,10469,80466,10468,30468,30-
26 de jun. de 2024468,40471,60463,50465,70465,70216.041
25 de jun. de 2024467,90471,20465,30466,10466,10206.835
24 de jun. de 2024465,50469,30462,00467,10467,10213.002
21 de jun. de 2024463,10465,30459,90462,90462,90711.484
20 de jun. de 2024462,50464,90459,90463,80463,80199.455
19 de jun. de 2024463,70463,70458,60460,90460,90143.380
18 de jun. de 2024460,70463,90458,80462,90462,90169.289
17 de jun. de 2024457,60459,10454,20458,20458,20201.501
14 de jun. de 2024462,90463,10452,80456,80456,80303.833
13 de jun. de 2024467,80468,30461,30461,40461,40250.187
12 de jun. de 2024462,90469,70462,80467,80467,80244.556
11 de jun. de 2024462,90468,10457,70459,70459,70245.301
10 de jun. de 2024461,50461,90457,00460,50460,50180.722
07 de jun. de 2024462,10463,10455,70462,00462,00221.684
06 de jun. de 2024456,80462,80456,80462,70462,70197.172
05 de jun. de 2024455,00457,70450,10456,50456,50265.238
04 de jun. de 2024456,30458,60450,70450,80450,80231.177
03 de jun. de 2024459,20462,90456,60458,10458,10216.460
31 de mai. de 2024455,90462,20455,90457,90457,90747.138
30 de mai. de 2024456,80458,70451,80454,60454,60213.339
29 de mai. de 2024458,70459,90455,40457,20457,20190.694
28 de mai. de 2024463,10464,40457,90459,20459,20178.993
27 de mai. de 2024464,30465,80460,20462,50462,50150.669
24 de mai. de 2024451,40462,70450,10462,10462,10-
23 de mai. de 2024462,70463,40455,10455,10455,10237.976
22 de mai. de 2024461,90464,60460,60461,50461,50203.446
21 de mai. de 2024458,20461,10456,40460,90460,90237.625
20 de mai. de 2024458,60460,80457,20458,20458,20117.899
17 de mai. de 2024455,10460,40454,20457,80457,80399.213
16 de mai. de 2024447,60456,20447,30454,40454,40318.079
15 de mai. de 2024448,80449,50444,00446,00446,00226.566
14 de mai. de 2024446,70446,90441,10446,70446,70281.699
13 de mai. de 2024456,10458,00445,70447,50447,50313.705
10 de mai. de 2024448,00455,40445,40455,40455,40536.296
09 de mai. de 2024437,20441,60433,70441,60441,60274.924
08 de mai. de 2024424,20433,40422,90433,40433,40373.050
07 de mai. de 2024414,90420,30412,40420,00420,00265.881
06 de mai. de 2024404,00414,30404,00414,30414,30242.606
03 de mai. de 2024411,50411,70401,70402,60402,60306.188
02 de mai. de 2024413,50415,30409,30409,90409,90220.409
30 de abr. de 2024415,10416,80411,70412,20412,20268.763
29 de abr. de 2024415,40416,50412,50414,30414,30155.795
26 de abr. de 2024413,50418,40408,20413,50413,50353.497
26 de abr. de 202415 Dividendo
25 de abr. de 2024431,50432,00418,80423,20408,20320.002
24 de abr. de 2024433,00434,00428,50430,60415,34351.358
23 de abr. de 2024419,00436,40417,60435,00419,58521.614
22 de abr. de 2024418,90419,90415,80418,50403,67192.072
19 de abr. de 2024412,40415,00409,40415,00400,29327.548
18 de abr. de 2024412,40414,30409,70413,00398,36223.303
17 de abr. de 2024412,00416,30409,10409,10394,60272.721
16 de abr. de 2024413,10415,60410,60411,00396,43221.034
15 de abr. de 2024418,60422,30416,80419,20404,34180.082
12 de abr. de 2024418,00420,10413,20415,60400,87214.677
11 de abr. de 2024419,20419,40412,80416,10401,35200.995
10 de abr. de 2024414,80419,20411,80419,20404,34250.560
09 de abr. de 2024425,20426,00412,40413,60398,94285.556
08 de abr. de 2024425,40428,40424,60426,50411,38169.015
05 de abr. de 2024434,00435,30421,00424,40409,36463.828
04 de abr. de 2024444,70447,80437,40437,40421,90221.685
03 de abr. de 2024451,80452,60443,80445,10429,32237.685
02 de abr. de 2024452,30453,90447,90451,00435,01244.412
28 de mar. de 2024447,80453,20446,20452,30436,27267.041
27 de mar. de 2024444,90451,80444,60450,30434,34279.314
26 de mar. de 2024438,00444,70437,20443,80428,07243.942
25 de mar. de 2024436,90437,30433,50436,60421,13238.136
22 de mar. de 2024443,90443,90435,20436,50421,03310.765
21 de mar. de 2024449,40449,90438,80443,80428,07362.560
20 de mar. de 2024454,10454,10446,00448,00432,12384.759
19 de mar. de 2024445,60453,60445,30453,60437,52278.927
18 de mar. de 2024444,00447,10442,10445,80430,00241.062
15 de mar. de 2024443,30450,40441,50445,80430,00851.213
14 de mar. de 2024440,50442,20438,50442,20426,53245.443
13 de mar. de 2024440,20442,30437,70440,50424,89252.916
12 de mar. de 2024439,00440,00433,80440,00424,40257.593
11 de mar. de 2024436,00438,60432,50438,50422,96236.507
08 de mar. de 2024437,00440,30436,80439,40423,83237.976
07 de mar. de 2024430,10436,40429,30436,20420,74330.768
06 de mar. de 2024432,50432,50429,10430,70415,43283.584
05 de mar. de 2024430,00431,80427,20430,80415,53152.407
04 de mar. de 2024427,00430,00426,30429,70414,47212.680
01 de mar. de 2024432,60433,50424,80424,80409,74284.436
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...