Mercado abrirá em 9 h 7 min

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

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
222,70+0,80 (+0,36%)
No fechamento: 05:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de mai. de 2022224,10224,80220,70222,70222,70324.561
24 de mai. de 2022220,50222,90219,30221,90221,90328.813
23 de mai. de 2022225,00226,30220,50223,00223,00303.433
20 de mai. de 2022225,00225,30220,30221,40221,40516.850
19 de mai. de 2022225,50225,50225,50225,50225,50-
18 de mai. de 2022229,20229,90225,50225,50225,50363.216
17 de mai. de 2022228,10229,70227,00229,00229,00313.011
16 de mai. de 2022228,30228,40225,00226,40226,40349.272
13 de mai. de 2022227,10227,10227,10227,10227,10-
12 de mai. de 2022224,10228,00222,80227,10227,10475.405
11 de mai. de 2022217,00217,00217,00217,00217,00-
10 de mai. de 2022217,40219,10213,10217,00217,00502.871
09 de mai. de 2022219,00219,00219,00219,00219,00-
06 de mai. de 2022219,00219,00219,00219,00219,00-
05 de mai. de 2022228,10228,90217,90219,00219,00488.184
04 de mai. de 2022225,20227,00223,40224,10224,10298.060
03 de mai. de 2022224,90225,70223,60225,30225,30478.063
02 de mai. de 2022226,00227,30222,90223,80223,80364.874
29 de abr. de 2022232,10234,10226,40227,30227,30626.396
29 de abr. de 202211 Dividendo
28 de abr. de 2022239,40244,80237,30241,20230,20857.902
27 de abr. de 2022228,00228,00228,00228,00217,60-
26 de abr. de 2022228,00228,00228,00228,00217,60-
25 de abr. de 2022230,70233,70227,90228,00217,60656.869
22 de abr. de 2022242,80242,80242,80242,80231,73-
21 de abr. de 2022242,80242,80242,80242,80231,73-
20 de abr. de 2022239,10243,30238,60242,80231,73309.659
19 de abr. de 2022241,50241,80236,90238,50227,62414.469
14 de abr. de 2022240,30242,50237,00241,50230,49385.994
13 de abr. de 2022241,00242,10237,70239,60228,67278.514
12 de abr. de 2022240,10243,30237,30242,80231,73315.357
11 de abr. de 2022240,10244,70240,10243,40232,30270.764
08 de abr. de 2022238,60240,90238,00240,70229,72268.071
07 de abr. de 2022238,10239,10234,70234,70224,00339.933
06 de abr. de 2022239,50241,10234,70237,20226,38358.231
05 de abr. de 2022237,10242,60237,10239,80228,86353.656
04 de abr. de 2022243,00243,80238,40240,40229,44316.344
01 de abr. de 2022243,20244,20240,80242,70231,63235.671
31 de mar. de 2022244,70246,30242,10243,00231,92297.897
30 de mar. de 2022246,00246,85243,00244,20233,06285.606
29 de mar. de 2022243,20249,20241,70246,70235,45458.350
28 de mar. de 2022239,50245,75239,50239,65228,72362.664
25 de mar. de 2022238,05239,75233,75238,60227,72340.831
24 de mar. de 2022238,80239,55236,30237,15226,33293.967
23 de mar. de 2022241,25241,85237,90238,90228,00296.825
22 de mar. de 2022235,60243,25235,60240,00229,05387.036
21 de mar. de 2022233,50238,90233,50235,60224,86327.068
18 de mar. de 2022235,60237,65232,45233,65222,99988.474
17 de mar. de 2022242,00242,00235,30235,30224,57779.503
16 de mar. de 2022245,35246,25239,75240,95229,96784.599
15 de mar. de 2022238,95242,05236,00239,55228,63433.289
14 de mar. de 2022242,40246,70239,30241,20230,20527.752
11 de mar. de 2022234,80245,20234,45236,90226,10636.709
10 de mar. de 2022240,00241,80233,40234,70224,00733.159
09 de mar. de 2022229,20240,45227,90240,45229,481.126.925
08 de mar. de 2022206,00224,40205,15220,20210,161.257.323
07 de mar. de 2022213,50218,55207,50209,15199,611.789.248
04 de mar. de 2022229,10229,50218,90218,90208,921.176.171
03 de mar. de 2022237,40239,60230,45231,40220,85478.157
02 de mar. de 2022232,55238,15228,65237,00226,19849.157
01 de mar. de 2022245,75247,75235,10235,10224,38796.780
28 de fev. de 2022246,10247,75242,90247,15235,88646.812
25 de fev. de 2022249,05252,20242,75252,20240,70813.827
24 de fev. de 2022240,95248,30239,10243,80232,681.130.921
23 de fev. de 2022257,70258,70249,25251,50240,031.006.520
22 de fev. de 2022249,20258,90248,00257,45245,71740.863
21 de fev. de 2022264,10266,10253,80257,20245,47530.413
18 de fev. de 2022263,80266,70259,90261,60249,67400.809
17 de fev. de 2022267,10267,20261,85263,50251,48403.301
16 de fev. de 2022266,50269,25265,95267,65255,44300.655
15 de fev. de 2022261,25266,60260,00265,95253,82387.121
14 de fev. de 2022266,30266,30258,00262,60250,62544.873
11 de fev. de 2022269,30272,20268,05271,75259,36330.171
10 de fev. de 2022273,10275,75270,15270,80258,45354.756
09 de fev. de 2022274,95276,95272,25272,25259,83322.419
08 de fev. de 2022270,25274,15269,80272,95260,50278.171
07 de fev. de 2022269,95270,85267,50270,25257,93275.133
04 de fev. de 2022275,55276,30265,60267,00254,82466.715
03 de fev. de 2022277,85279,70273,60273,95261,46361.628
02 de fev. de 2022279,65281,90277,85277,85265,18281.827
01 de fev. de 2022280,00282,25279,30279,65266,90275.206
31 de jan. de 2022281,20282,00277,50279,05266,32367.540
28 de jan. de 2022278,40279,30274,80279,30266,56391.072
27 de jan. de 2022270,75281,10269,15280,20267,42440.426
26 de jan. de 2022267,00273,35266,60272,45260,02352.058
25 de jan. de 2022262,95266,35260,60265,60253,49330.637
24 de jan. de 2022265,00268,00258,05260,65248,76485.447
21 de jan. de 2022267,05268,05263,80266,30254,16474.880
20 de jan. de 2022273,00274,55269,20271,80259,40197.106
19 de jan. de 2022271,50273,30270,90272,80260,36225.302
18 de jan. de 2022271,80274,25269,85272,55260,12234.524
17 de jan. de 2022273,75274,60271,35273,80261,31164.317
14 de jan. de 2022275,70277,95271,80273,20260,74348.502
13 de jan. de 2022274,00278,75273,35278,75266,04490.438
12 de jan. de 2022274,00274,65269,65274,55262,03291.902
11 de jan. de 2022274,00274,00271,60272,80260,36250.938
10 de jan. de 2022271,50273,05269,40272,35259,93270.279
07 de jan. de 2022270,00271,25267,35271,25258,88292.731
06 de jan. de 2022269,30271,00267,85270,65258,31343.627
05 de jan. de 2022268,45271,85268,00271,70259,31279.535
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...