|
MUNICHRE - [Ticker: MUV2.F] | | Last Trade | 194.34 | Last Trade Time | 2017-11-01 - 23:31:00 | Variation | +2.57 (+1.34%) | Open | 193.01 | High | 195.32 | Low | 193.00 | Volume | 3,421 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 191.77 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MUV2.F quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 17,600 | 89.00 | 89.26 | 88.35 | 88.75 | 00:00:00 | 2005-07-12 | 17,000 | 88.80 | 88.88 | 88.13 | 88.35 | 00:00:00 | 2005-07-13 | 20,200 | 88.25 | 88.85 | 88.10 | 88.80 | 00:00:00 | 2005-07-14 | 21,300 | 89.05 | 89.60 | 88.90 | 89.43 | 00:00:00 | 2005-07-15 | 13,200 | 89.55 | 89.90 | 88.81 | 89.75 | 00:00:00 | 2005-07-18 | 14,700 | 89.70 | 89.88 | 89.00 | 89.25 | 00:00:00 | 2005-07-19 | 56,200 | 90.60 | 92.45 | 90.60 | 92.20 | 00:00:00 | 2005-07-20 | 40,100 | 92.50 | 93.90 | 92.50 | 93.10 | 00:00:00 | 2005-07-21 | 51,700 | 93.70 | 94.90 | 93.25 | 93.85 | 00:00:00 | 2005-07-22 | 24,200 | 93.60 | 94.37 | 93.43 | 93.70 | 00:00:00 | 2005-07-25 | 17,600 | 94.05 | 94.27 | 93.12 | 93.65 | 00:00:00 | 2005-07-26 | 10,800 | 93.70 | 94.33 | 93.40 | 94.00 | 00:00:00 | 2005-07-27 | 31,300 | 94.15 | 95.27 | 94.15 | 95.10 | 00:00:00 | 2005-07-28 | 32,600 | 95.65 | 96.51 | 95.40 | 96.00 | 00:00:00 | 2005-07-29 | 18,900 | 96.40 | 96.68 | 95.79 | 95.90 | 00:00:00 | 2005-08-01 | 16,300 | 96.10 | 96.41 | 96.00 | 96.05 | 00:00:00 | 2005-08-02 | 14,700 | 96.20 | 96.44 | 96.03 | 96.40 | 00:00:00 | 2005-08-03 | 28,200 | 96.30 | 96.58 | 94.54 | 95.15 | 00:00:00 | 2005-08-04 | 44,600 | 95.10 | 95.62 | 93.20 | 93.20 | 00:00:00 | 2005-08-05 | 24,700 | 93.20 | 93.92 | 92.30 | 92.68 | 00:00:00 | 2005-08-08 | 16,000 | 92.30 | 93.52 | 92.30 | 92.65 | 00:00:00 | 2005-08-09 | 12,000 | 92.50 | 94.00 | 92.50 | 93.90 | 00:00:00 | 2005-08-10 | 18,900 | 94.75 | 95.45 | 94.69 | 94.82 | 00:00:00 | 2005-08-11 | 17,300 | 94.20 | 95.66 | 94.20 | 95.25 | 00:00:00 | 2005-08-12 | 25,500 | 95.90 | 95.90 | 94.30 | 94.30 | 00:00:00 | 2005-08-15 | 18,600 | 94.85 | 95.26 | 94.17 | 94.45 | 00:00:00 | 2005-08-16 | 23,500 | 94.65 | 96.11 | 94.19 | 94.35 | 00:00:00 | 2005-08-17 | 11,000 | 94.30 | 94.41 | 93.25 | 94.30 | 00:00:00 | 2005-08-18 | 20,700 | 94.50 | 94.50 | 92.75 | 93.30 | 00:00:00 | 2005-08-19 | 9,800 | 93.45 | 94.40 | 93.10 | 94.08 | 00:00:00 | 2005-08-22 | 14,600 | 94.00 | 95.02 | 93.80 | 93.85 | 00:00:00 | 2005-08-23 | 13,700 | 93.80 | 93.80 | 92.90 | 93.00 | 00:00:00 | 2005-08-24 | 23,500 | 93.30 | 93.31 | 91.76 | 92.90 | 00:00:00 | 2005-08-25 | 9,900 | 92.30 | 92.40 | 91.62 | 92.00 | 00:00:00 | 2005-08-26 | 15,600 | 92.05 | 92.43 | 91.00 | 91.20 | 00:00:00 | 2005-08-29 | 66,000 | 89.10 | 90.92 | 88.50 | 90.68 | 00:00:00 | 2005-08-30 | 26,000 | 91.20 | 91.84 | 90.90 | 91.08 | 00:00:00 | 2005-08-31 | 20,600 | 90.80 | 91.22 | 89.85 | 90.75 | 00:00:00 | 2005-09-01 | 19,900 | 90.90 | 91.39 | 90.18 | 90.95 | 00:00:00 | 2005-09-02 | 16,600 | 90.30 | 90.53 | 89.24 | 89.90 | 00:00:00 | 2005-09-05 | 23,900 | 89.40 | 91.02 | 89.40 | 90.75 | 00:00:00 | 2005-09-06 | 11,300 | 91.10 | 92.07 | 90.83 | 91.60 | 00:00:00 | 2005-09-07 | 10,900 | 92.00 | 93.06 | 92.00 | 92.50 | 00:00:00 | 2005-09-08 | 13,000 | 92.60 | 93.38 | 92.30 | 92.70 | 00:00:00 | 2005-09-09 | 13,500 | 92.75 | 93.34 | 92.16 | 93.00 | 00:00:00 | 2005-09-12 | 19,100 | 93.10 | 93.30 | 92.20 | 92.20 | 00:00:00 | 2005-09-13 | 22,700 | 92.10 | 92.39 | 90.79 | 91.00 | 00:00:00 | 2005-09-14 | 13,700 | 91.00 | 91.84 | 91.00 | 91.47 | 00:00:00 | 2005-09-15 | 11,000 | 90.90 | 92.04 | 90.90 | 91.20 | 00:00:00 | 2005-09-16 | 16,900 | 91.10 | 92.65 | 91.10 | 92.55 | 00:00:00 | 2005-09-19 | 42,400 | 90.00 | 92.01 | 90.00 | 91.30 | 00:00:00 | 2005-09-20 | 10,600 | 91.20 | 92.19 | 91.20 | 91.75 | 00:00:00 | 2005-09-21 | 20,900 | 91.00 | 91.79 | 89.40 | 89.50 | 00:00:00 | 2005-09-22 | 41,700 | 88.80 | 89.06 | 87.77 | 88.40 | 00:00:00 | 2005-09-23 | 17,000 | 89.00 | 90.30 | 89.00 | 90.15 | 00:00:00 | 2005-09-26 | 17,200 | 91.70 | 92.66 | 91.70 | 92.60 | 00:00:00 | 2005-09-27 | 21,600 | 92.60 | 93.68 | 92.35 | 93.20 | 00:00:00 | 2005-09-28 | 27,100 | 93.80 | 94.95 | 93.80 | 94.42 | 00:00:00 | 2005-09-29 | 31,500 | 94.50 | 95.16 | 94.40 | 94.93 | 00:00:00 | 2005-09-30 | 15,500 | 95.15 | 95.37 | 94.74 | 95.00 | 00:00:00 | 2005-10-03 | 3,100 | 95.05 | 95.46 | 94.84 | 95.05 | 00:00:00 | 2005-10-04 | 24,300 | 95.00 | 96.35 | 95.00 | 96.30 | 00:00:00 | 2005-10-05 | 16,300 | 95.80 | 96.01 | 95.25 | 95.33 | 00:00:00 | 2005-10-06 | 14,000 | 94.50 | 95.01 | 94.23 | 94.70 | 00:00:00 | 2005-10-07 | 8,700 | 94.25 | 95.33 | 94.25 | 94.62 | 00:00:00 | 2005-10-10 | 20,200 | 95.50 | 96.27 | 95.30 | 95.55 | 00:00:00 | 2005-10-11 | 51,300 | 96.05 | 98.37 | 96.05 | 97.33 | 00:00:00 | 2005-10-12 | 21,800 | 97.50 | 98.02 | 96.67 | 96.85 | 00:00:00 | 2005-10-13 | 17,100 | 96.80 | 97.90 | 96.30 | 97.17 | 00:00:00 | 2005-10-14 | 30,500 | 97.25 | 99.50 | 96.94 | 99.35 | 00:00:00 | 2005-10-17 | 17,200 | 99.10 | 99.45 | 98.20 | 98.20 | 00:00:00 | 2005-10-18 | 12,900 | 98.10 | 99.00 | 97.90 | 98.15 | 00:00:00 | 2005-10-19 | 19,600 | 97.00 | 97.56 | 96.46 | 96.70 | 00:00:00 | 2005-10-20 | 11,800 | 97.80 | 97.85 | 96.55 | 96.60 | 00:00:00 | 2005-10-21 | 17,700 | 96.55 | 97.65 | 96.55 | 97.16 | 00:00:00 | 2005-10-24 | 13,000 | 97.00 | 98.05 | 96.90 | 98.00 | 00:00:00 | 2005-10-25 | 11,400 | 98.00 | 98.94 | 97.81 | 97.84 | 00:00:00 | 2005-10-26 | 8,300 | 98.50 | 98.60 | 97.84 | 98.10 | 00:00:00 | 2005-10-27 | 13,500 | 97.72 | 98.09 | 96.57 | 96.70 | 00:00:00 | 2005-10-28 | 19,100 | 96.60 | 97.13 | 95.80 | 96.55 | 00:00:00 | 2005-10-31 | 9,600 | 96.80 | 98.10 | 96.80 | 97.90 | 00:00:00 | 2005-11-01 | 10,700 | 97.62 | 99.75 | 97.62 | 99.16 | 00:00:00 | 2005-11-02 | 23,600 | 99.28 | 100.20 | 99.05 | 100.00 | 00:00:00 | 2005-11-03 | 27,700 | 100.00 | 101.92 | 100.00 | 101.70 | 00:00:00 | 2005-11-04 | 31,900 | 101.30 | 103.58 | 101.30 | 102.72 | 00:00:00 | 2005-11-07 | 28,900 | 102.80 | 103.59 | 101.50 | 103.55 | 00:00:00 | 2005-11-08 | 20,800 | 103.30 | 103.74 | 102.63 | 102.80 | 00:00:00 | 2005-11-09 | 13,000 | 103.00 | 103.86 | 102.53 | 103.68 | 00:00:00 | 2005-11-10 | 26,500 | 103.30 | 104.41 | 103.30 | 104.00 | 00:00:00 | 2005-11-11 | 63,800 | 104.80 | 106.77 | 104.71 | 106.17 | 00:00:00 | 2005-11-14 | 19,400 | 106.00 | 106.37 | 105.25 | 105.27 | 00:00:00 | 2005-11-15 | 19,100 | 105.50 | 106.38 | 104.95 | 106.10 | 00:00:00 | 2005-11-16 | 12,000 | 106.00 | 106.01 | 104.90 | 105.58 | 00:00:00 | 2005-11-17 | 12,100 | 106.00 | 106.67 | 105.68 | 105.90 | 00:00:00 | 2005-11-18 | 33,500 | 106.10 | 108.24 | 105.98 | 107.46 | 00:00:00 | 2005-11-21 | 21,700 | 107.75 | 109.63 | 107.68 | 109.25 | 00:00:00 | 2005-11-22 | 24,800 | 109.25 | 109.35 | 108.54 | 108.95 | 00:00:00 | 2005-11-23 | 15,500 | 109.40 | 109.80 | 108.57 | 109.15 | 00:00:00 | 2005-11-24 | 10,000 | 109.30 | 109.50 | 108.40 | 108.50 | 00:00:00 | 2005-11-25 | 12,800 | 108.90 | 109.21 | 108.54 | 109.15 | 00:00:00 | 2005-11-28 | 45,600 | 109.20 | 111.90 | 109.20 | 110.00 | 00:00:00 | 2005-11-29 | 11,500 | 110.00 | 110.80 | 109.55 | 110.71 | 00:00:00 | 2005-11-30 | 13,500 | 110.50 | 111.04 | 110.16 | 110.74 | 00:00:00 | 2005-12-01 | 46,100 | 111.10 | 116.90 | 111.10 | 116.20 | 00:00:00 | 2005-12-02 | 60,500 | 117.00 | 120.10 | 117.00 | 119.49 | 00:00:00 | 2005-12-05 | 59,200 | 120.60 | 121.84 | 118.18 | 118.35 | 00:00:00 | 2005-12-06 | 33,700 | 118.70 | 118.75 | 117.26 | 118.73 | 00:00:00 | 2005-12-07 | 66,400 | 116.80 | 116.80 | 114.70 | 114.90 | 00:00:00 | 2005-12-08 | 41,800 | 114.25 | 114.70 | 112.15 | 114.53 | 00:00:00 | 2005-12-09 | 11,700 | 114.45 | 115.10 | 113.71 | 113.90 | 00:00:00 | 2005-12-12 | 17,900 | 114.90 | 115.86 | 113.50 | 113.70 | 00:00:00 | 2005-12-13 | 24,800 | 114.15 | 114.50 | 112.81 | 113.08 | 00:00:00 | 2005-12-14 | 26,300 | 113.40 | 113.49 | 111.70 | 112.49 | 00:00:00 | 2005-12-15 | 14,900 | 113.25 | 113.25 | 111.59 | 112.03 | 00:00:00 | 2005-12-16 | 27,900 | 112.00 | 114.50 | 112.00 | 114.08 | 00:00:00 | 2005-12-19 | 14,800 | 114.45 | 114.78 | 114.10 | 114.60 | 00:00:00 | 2005-12-20 | 19,500 | 114.25 | 114.41 | 113.71 | 114.23 | 00:00:00 | 2005-12-21 | 22,900 | 114.30 | 115.64 | 114.30 | 115.55 | 00:00:00 | 2005-12-22 | 10,100 | 115.75 | 116.09 | 115.60 | 115.90 | 00:00:00 | 2005-12-23 | 13,000 | 115.70 | 116.35 | 115.42 | 115.88 | 00:00:00 | 2005-12-26 | 0 | 115.88 | 115.88 | 115.88 | 115.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|