MUV2.DE - Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München

XETRA - XETRA Preço Adiado. Moeda em EUR.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jun. de 2023343,80346,90337,30338,60338,60281.422
02 de jun. de 2023340,70342,60337,20342,60342,60322.465
01 de jun. de 2023------
31 de mai. de 2023333,00341,20332,20334,00334,002.101.104
30 de mai. de 2023334,60337,90333,60333,80333,80282.392
29 de mai. de 2023335,40336,40332,70334,30334,30101.485
26 de mai. de 2023334,00335,00328,20334,00334,00235.945
25 de mai. de 2023329,30333,00329,00332,30332,30204.337
24 de mai. de 2023334,70336,00328,90330,10330,10306.120
23 de mai. de 2023------
22 de mai. de 2023338,20340,00332,20333,70333,70328.534
19 de mai. de 2023332,90341,00332,60339,50339,50537.990
18 de mai. de 2023328,80334,60328,50330,50330,50204.992
17 de mai. de 2023321,60329,50318,80327,60327,60273.065
16 de mai. de 2023323,70325,60321,30322,60322,60289.387
15 de mai. de 2023328,00329,40325,10325,30325,30201.497
12 de mai. de 2023326,40328,80326,00327,00327,00301.071
11 de mai. de 2023328,30329,20320,30324,90324,90270.819
10 de mai. de 2023335,50336,70325,20327,30327,30335.161
09 de mai. de 2023330,20335,80329,30335,80335,80289.439
08 de mai. de 2023328,70330,90326,80330,30330,30255.580
08 de mai. de 202311.6 Dividendo
05 de mai. de 2023337,80338,70333,30338,10326,50430.437
04 de mai. de 2023340,70341,00333,80335,80324,28306.187
03 de mai. de 2023335,70341,50335,70339,60327,95219.860
02 de mai. de 2023342,70342,90334,40335,20323,70278.558
28 de abr. de 2023337,60340,50335,50340,50328,82356.445
27 de abr. de 2023336,00337,90333,80336,90325,34195.569
26 de abr. de 2023335,70337,50332,50335,20323,70246.525
25 de abr. de 2023336,70338,20332,00337,60326,02263.654
24 de abr. de 2023334,30339,50332,80338,10326,50235.632
21 de abr. de 2023335,50338,50332,80335,20323,70299.740
20 de abr. de 2023332,90336,20331,50336,10324,57222.013
19 de abr. de 2023330,00334,20329,50332,20320,80333.852
18 de abr. de 2023326,00329,20325,10329,20317,91275.510
17 de abr. de 2023334,10334,30324,00324,70313,56328.739
14 de abr. de 2023334,00335,00329,30333,50322,06298.725
13 de abr. de 2023332,40335,50331,30333,60322,15261.163
12 de abr. de 2023328,40332,30327,90331,70320,32197.645
11 de abr. de 2023------
06 de abr. de 2023324,10330,10322,80329,80318,48233.919
05 de abr. de 2023322,40325,10321,70324,80313,66169.522
04 de abr. de 2023321,20325,20320,70321,90310,86211.943
03 de abr. de 2023322,40323,40317,70319,20308,25225.406
31 de mar. de 2023323,30324,10320,60322,50311,44366.534
30 de mar. de 2023323,40325,70321,50322,40311,34206.154
29 de mar. de 2023320,00322,60318,40322,40311,34195.809
28 de mar. de 2023319,90320,50315,50318,80307,86186.379
27 de mar. de 2023318,10319,00314,10317,00306,12207.977
24 de mar. de 2023315,70315,70307,40314,60303,81316.584
23 de mar. de 2023317,00318,20314,00315,70304,87229.377
22 de mar. de 2023316,80320,80315,40318,10307,19224.065
21 de mar. de 2023314,40320,20313,70318,10307,19375.820
20 de mar. de 2023298,00312,10292,40311,50300,81520.484
17 de mar. de 2023309,20313,00299,80299,80289,511.268.093
16 de mar. de 2023310,00311,00302,50309,20298,59455.374
15 de mar. de 2023315,20316,60302,30303,20292,80731.217
14 de mar. de 2023313,50317,30308,60315,40304,58513.846
13 de mar. de 2023326,70326,70313,40313,40302,65583.036
10 de mar. de 2023326,70328,80324,00327,10315,88330.562
09 de mar. de 2023328,00331,60327,90329,50318,20302.948
08 de mar. de 2023329,80330,60328,00329,20317,91298.031
07 de mar. de 2023331,90332,20327,60331,00319,64279.290
06 de mar. de 2023328,00331,70327,30331,20319,84353.723
03 de mar. de 2023327,70329,10326,40327,70316,46272.807
02 de mar. de 2023328,00328,80324,50328,40317,13391.949
01 de mar. de 2023326,80330,10324,00327,70316,46439.617
28 de fev. de 2023321,20327,70320,30326,10314,91634.501
27 de fev. de 2023321,70325,30320,90321,00309,99438.382
24 de fev. de 2023320,00323,10319,50319,50308,54980.353
23 de fev. de 2023316,00320,10304,20318,60307,671.160.246
22 de fev. de 2023326,10326,60321,40324,30313,17365.320
21 de fev. de 2023329,90331,70325,70326,20315,01328.654
20 de fev. de 2023330,80332,80329,60330,50319,16146.834
17 de fev. de 2023327,50329,90325,60329,90318,58299.543
16 de fev. de 2023328,00329,70325,20329,10317,81225.800
15 de fev. de 2023324,00327,40323,50326,80315,59216.477
14 de fev. de 2023327,90328,30324,90324,90313,75210.388
13 de fev. de 2023323,60328,10323,60327,30316,07188.181
10 de fev. de 2023327,10327,10322,70323,40312,30260.933
09 de fev. de 2023328,70331,60326,50327,70316,46248.895
08 de fev. de 2023329,00330,40327,20328,00316,75267.964
07 de fev. de 2023324,90327,10323,60327,00315,78274.382
06 de fev. de 2023322,80325,00320,50324,20313,08293.491
03 de fev. de 2023324,80325,20319,30323,10312,01387.743
02 de fev. de 2023326,60328,40324,60324,90313,75296.063
01 de fev. de 2023324,50328,00321,20326,70315,49604.286
31 de jan. de 2023331,90332,60329,00331,00319,64265.721
30 de jan. de 2023331,30332,70329,20331,40320,03198.673
27 de jan. de 2023332,10332,10332,10332,10320,71-
26 de jan. de 2023335,00335,00331,10332,10320,71231.199
25 de jan. de 2023333,00334,10330,10334,10322,64179.992
24 de jan. de 2023327,30331,70326,90331,70320,32235.297
23 de jan. de 2023332,20332,60325,70325,70314,53259.032
20 de jan. de 2023329,20331,70327,10331,70320,32329.384
19 de jan. de 2023328,00328,80324,20326,60315,39290.773
18 de jan. de 2023325,40329,50324,70328,60317,33265.206
17 de jan. de 2023323,40326,20322,60324,40313,27259.288
16 de jan. de 2023324,30324,70320,70323,20312,11199.322
13 de jan. de 2023323,70325,70321,20323,70312,59277.169
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...