Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:13PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 468.40 | 471.60 | 463.50 | 464.70 | 464.70 | 83,830 |
| 25 jun 2024 | 467.90 | 471.20 | 465.30 | 466.10 | 466.10 | 206,835 |
| 24 jun 2024 | 465.50 | 469.30 | 462.00 | 467.10 | 467.10 | 213,002 |
| 21 jun 2024 | 463.10 | 465.30 | 459.90 | 462.90 | 462.90 | 711,484 |
| 20 jun 2024 | 462.50 | 464.90 | 459.90 | 463.80 | 463.80 | 199,455 |
| 19 jun 2024 | 463.70 | 463.70 | 458.60 | 460.90 | 460.90 | 143,380 |
| 18 jun 2024 | 460.70 | 463.90 | 458.80 | 462.90 | 462.90 | 169,289 |
| 17 jun 2024 | 457.60 | 459.10 | 454.20 | 458.20 | 458.20 | 201,501 |
| 14 jun 2024 | 462.90 | 463.10 | 452.80 | 456.80 | 456.80 | 303,833 |
| 13 jun 2024 | 467.80 | 468.30 | 461.30 | 461.40 | 461.40 | 250,187 |
| 12 jun 2024 | 462.90 | 469.70 | 462.80 | 467.80 | 467.80 | 244,556 |
| 11 jun 2024 | 462.90 | 468.10 | 457.70 | 459.70 | 459.70 | 245,301 |
| 10 jun 2024 | 461.50 | 461.90 | 457.00 | 460.50 | 460.50 | 180,722 |
| 07 jun 2024 | 462.10 | 463.10 | 455.70 | 462.00 | 462.00 | 221,684 |
| 06 jun 2024 | 456.80 | 462.80 | 456.80 | 462.70 | 462.70 | 197,172 |
| 05 jun 2024 | 455.00 | 457.70 | 450.10 | 456.50 | 456.50 | 265,238 |
| 04 jun 2024 | 456.30 | 458.60 | 450.70 | 450.80 | 450.80 | 231,177 |
| 03 jun 2024 | 459.20 | 462.90 | 456.60 | 458.10 | 458.10 | 216,460 |
| 31 may 2024 | 455.90 | 462.20 | 455.90 | 457.90 | 457.90 | 747,138 |
| 30 may 2024 | 456.80 | 458.70 | 451.80 | 454.60 | 454.60 | 213,339 |
| 29 may 2024 | 458.70 | 459.90 | 455.40 | 457.20 | 457.20 | 190,694 |
| 28 may 2024 | 463.10 | 464.40 | 457.90 | 459.20 | 459.20 | 178,993 |
| 27 may 2024 | 464.30 | 465.80 | 460.20 | 462.50 | 462.50 | 150,669 |
| 24 may 2024 | 451.40 | 462.70 | 450.10 | 462.10 | 462.10 | - |
| 23 may 2024 | 462.70 | 463.40 | 455.10 | 455.10 | 455.10 | 237,976 |
| 22 may 2024 | 461.90 | 464.60 | 460.60 | 461.50 | 461.50 | 203,446 |
| 21 may 2024 | 458.20 | 461.10 | 456.40 | 460.90 | 460.90 | 237,625 |
| 20 may 2024 | 458.60 | 460.80 | 457.20 | 458.20 | 458.20 | 117,899 |
| 17 may 2024 | 455.10 | 460.40 | 454.20 | 457.80 | 457.80 | 399,213 |
| 16 may 2024 | 447.60 | 456.20 | 447.30 | 454.40 | 454.40 | 318,079 |
| 15 may 2024 | 448.80 | 449.50 | 444.00 | 446.00 | 446.00 | 226,566 |
| 14 may 2024 | 446.70 | 446.90 | 441.10 | 446.70 | 446.70 | 281,699 |
| 13 may 2024 | 456.10 | 458.00 | 445.70 | 447.50 | 447.50 | 313,705 |
| 10 may 2024 | 448.00 | 455.40 | 445.40 | 455.40 | 455.40 | 536,296 |
| 09 may 2024 | 437.20 | 441.60 | 433.70 | 441.60 | 441.60 | 274,924 |
| 08 may 2024 | 424.20 | 433.40 | 422.90 | 433.40 | 433.40 | 373,050 |
| 07 may 2024 | 414.90 | 420.30 | 412.40 | 420.00 | 420.00 | 265,881 |
| 06 may 2024 | 404.00 | 414.30 | 404.00 | 414.30 | 414.30 | 242,606 |
| 03 may 2024 | 411.50 | 411.70 | 401.70 | 402.60 | 402.60 | 306,188 |
| 02 may 2024 | 413.50 | 415.30 | 409.30 | 409.90 | 409.90 | 220,409 |
| 30 abr 2024 | 415.10 | 416.80 | 411.70 | 412.20 | 412.20 | 268,763 |
| 29 abr 2024 | 415.40 | 416.50 | 412.50 | 414.30 | 414.30 | 155,795 |
| 26 abr 2024 | 413.50 | 418.40 | 408.20 | 413.50 | 413.50 | 353,497 |
| 26 abr 2024 | 15 Dividendo | |||||
| 25 abr 2024 | 431.50 | 432.00 | 418.80 | 423.20 | 408.20 | 320,002 |
| 24 abr 2024 | 433.00 | 434.00 | 428.50 | 430.60 | 415.34 | 351,358 |
| 23 abr 2024 | 419.00 | 436.40 | 417.60 | 435.00 | 419.58 | 521,614 |
| 22 abr 2024 | 418.90 | 419.90 | 415.80 | 418.50 | 403.67 | 192,072 |
| 19 abr 2024 | 412.40 | 415.00 | 409.40 | 415.00 | 400.29 | 327,548 |
| 18 abr 2024 | 412.40 | 414.30 | 409.70 | 413.00 | 398.36 | 223,303 |
| 17 abr 2024 | 412.00 | 416.30 | 409.10 | 409.10 | 394.60 | 272,721 |
| 16 abr 2024 | 413.10 | 415.60 | 410.60 | 411.00 | 396.43 | 221,034 |
| 15 abr 2024 | 418.60 | 422.30 | 416.80 | 419.20 | 404.34 | 180,082 |
| 12 abr 2024 | 418.00 | 420.10 | 413.20 | 415.60 | 400.87 | 214,677 |
| 11 abr 2024 | 419.20 | 419.40 | 412.80 | 416.10 | 401.35 | 200,995 |
| 10 abr 2024 | 414.80 | 419.20 | 411.80 | 419.20 | 404.34 | 250,560 |
| 09 abr 2024 | 425.20 | 426.00 | 412.40 | 413.60 | 398.94 | 285,556 |
| 08 abr 2024 | 425.40 | 428.40 | 424.60 | 426.50 | 411.38 | 169,015 |
| 05 abr 2024 | 434.00 | 435.30 | 421.00 | 424.40 | 409.36 | 463,828 |
| 04 abr 2024 | 444.70 | 447.80 | 437.40 | 437.40 | 421.90 | 221,685 |
| 03 abr 2024 | 451.80 | 452.60 | 443.80 | 445.10 | 429.32 | 237,685 |
| 02 abr 2024 | 452.30 | 453.90 | 447.90 | 451.00 | 435.01 | 244,412 |
| 28 mar 2024 | 447.80 | 453.20 | 446.20 | 452.30 | 436.27 | 267,041 |
| 27 mar 2024 | 444.90 | 451.80 | 444.60 | 450.30 | 434.34 | 279,314 |
| 26 mar 2024 | 438.00 | 444.70 | 437.20 | 443.80 | 428.07 | 243,942 |
| 25 mar 2024 | 436.90 | 437.30 | 433.50 | 436.60 | 421.13 | 238,136 |
| 22 mar 2024 | 443.90 | 443.90 | 435.20 | 436.50 | 421.03 | 310,765 |
| 21 mar 2024 | 449.40 | 449.90 | 438.80 | 443.80 | 428.07 | 362,560 |
| 20 mar 2024 | 454.10 | 454.10 | 446.00 | 448.00 | 432.12 | 384,759 |
| 19 mar 2024 | 445.60 | 453.60 | 445.30 | 453.60 | 437.52 | 278,927 |
| 18 mar 2024 | 444.00 | 447.10 | 442.10 | 445.80 | 430.00 | 241,062 |
| 15 mar 2024 | 443.30 | 450.40 | 441.50 | 445.80 | 430.00 | 851,213 |
| 14 mar 2024 | 440.50 | 442.20 | 438.50 | 442.20 | 426.53 | 245,443 |
| 13 mar 2024 | 440.20 | 442.30 | 437.70 | 440.50 | 424.89 | 252,916 |
| 12 mar 2024 | 439.00 | 440.00 | 433.80 | 440.00 | 424.40 | 257,593 |
| 11 mar 2024 | 436.00 | 438.60 | 432.50 | 438.50 | 422.96 | 236,507 |
| 08 mar 2024 | 437.00 | 440.30 | 436.80 | 439.40 | 423.83 | 237,976 |
| 07 mar 2024 | 430.10 | 436.40 | 429.30 | 436.20 | 420.74 | 330,768 |
| 06 mar 2024 | 432.50 | 432.50 | 429.10 | 430.70 | 415.43 | 283,584 |
| 05 mar 2024 | 430.00 | 431.80 | 427.20 | 430.80 | 415.53 | 152,407 |
| 04 mar 2024 | 427.00 | 430.00 | 426.30 | 429.70 | 414.47 | 212,680 |
| 01 mar 2024 | 432.60 | 433.50 | 424.80 | 424.80 | 409.74 | 284,436 |
| 29 feb 2024 | 424.80 | 434.40 | 424.60 | 430.40 | 415.14 | 509,479 |
| 28 feb 2024 | 424.20 | 427.90 | 421.80 | 424.80 | 409.74 | 265,915 |
| 27 feb 2024 | 430.00 | 430.30 | 415.70 | 421.60 | 406.66 | 399,098 |
| 26 feb 2024 | 423.40 | 426.10 | 421.50 | 421.50 | 406.56 | 229,328 |
| 23 feb 2024 | 420.00 | 424.90 | 418.50 | 423.40 | 408.39 | 221,107 |
| 22 feb 2024 | 414.60 | 420.20 | 414.60 | 419.30 | 404.44 | 258,366 |
| 21 feb 2024 | 412.50 | 415.50 | 411.00 | 413.10 | 398.46 | 144,452 |
| 20 feb 2024 | 407.80 | 412.80 | 407.20 | 412.80 | 398.17 | 132,527 |
| 19 feb 2024 | 408.80 | 410.90 | 407.40 | 407.40 | 392.96 | 166,487 |
| 16 feb 2024 | 413.50 | 416.30 | 406.40 | 408.70 | 394.21 | 284,413 |
| 15 feb 2024 | 411.00 | 413.40 | 409.70 | 413.40 | 398.75 | 199,399 |
| 14 feb 2024 | 410.90 | 414.00 | 409.10 | 409.90 | 395.37 | 207,117 |
| 13 feb 2024 | 406.40 | 412.90 | 406.40 | 410.60 | 396.05 | 327,385 |
| 12 feb 2024 | 401.00 | 406.30 | 399.40 | 406.30 | 391.90 | 191,940 |
| 09 feb 2024 | 400.90 | 401.60 | 396.90 | 400.70 | 386.50 | 247,729 |
| 08 feb 2024 | 401.60 | 402.30 | 397.50 | 400.80 | 386.59 | 202,696 |
| 07 feb 2024 | 398.10 | 402.00 | 396.10 | 401.00 | 386.79 | 233,508 |
| 06 feb 2024 | 395.90 | 399.10 | 394.30 | 397.50 | 383.41 | 221,082 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.