Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
617.25
-20.22 (-3.17%)
Sep 9, 2025, 3:54 PM EDT
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 615.68 | 632.65 | 613.81 | 617.25 | 617.25 | -0.99% | 54 |
| Sep 8, 2025 | 630.00 | 635.50 | 618.23 | 623.45 | 623.45 | -2.20% | 166 |
| Sep 5, 2025 | 620.57 | 637.96 | 617.23 | 637.47 | 637.47 | 1.65% | 240 |
| Sep 4, 2025 | 619.99 | 643.57 | 616.00 | 627.10 | 627.10 | 2.11% | 117 |
| Sep 3, 2025 | 615.83 | 630.08 | 603.53 | 614.15 | 614.15 | -1.85% | 203 |
| Sep 2, 2025 | 625.00 | 636.77 | 614.17 | 625.70 | 625.70 | -3.82% | 198 |
| Aug 29, 2025 | 636.75 | 650.55 | 630.36 | 650.55 | 650.55 | 1.65% | 211 |
| Aug 28, 2025 | 649.90 | 651.00 | 633.00 | 640.00 | 640.00 | -0.20% | 372 |
| Aug 27, 2025 | 648.13 | 651.90 | 635.10 | 641.30 | 641.30 | 1.15% | 121 |
| Aug 26, 2025 | 632.45 | 649.93 | 632.45 | 634.00 | 634.00 | -4.49% | 358 |
| Aug 25, 2025 | 664.73 | 664.73 | 638.47 | 663.83 | 663.83 | 1.02% | 47 |
| Aug 22, 2025 | 664.95 | 664.95 | 640.00 | 657.15 | 657.15 | 1.41% | 94 |
| Aug 21, 2025 | 663.74 | 663.74 | 637.91 | 648.00 | 648.00 | -0.67% | 356 |
| Aug 20, 2025 | 648.44 | 666.43 | 644.65 | 652.35 | 652.35 | 1.11% | 65 |
| Aug 19, 2025 | 664.54 | 664.60 | 638.48 | 645.20 | 645.20 | -1.22% | 59 |
| Aug 18, 2025 | 663.54 | 663.54 | 642.24 | 653.20 | 653.20 | 2.11% | 228 |
| Aug 15, 2025 | 649.90 | 665.46 | 635.58 | 639.72 | 639.72 | -1.47% | 120 |
| Aug 14, 2025 | 658.46 | 658.46 | 635.34 | 649.25 | 649.25 | -1.80% | 63 |
| Aug 13, 2025 | 655.00 | 670.20 | 642.40 | 661.15 | 661.15 | 1.52% | 155 |
| Aug 12, 2025 | 651.00 | 660.53 | 638.00 | 651.25 | 651.25 | -0.98% | 108 |
| Aug 11, 2025 | 665.00 | 676.00 | 655.65 | 657.69 | 657.69 | 0.99% | 557 |
| Aug 8, 2025 | 647.63 | 674.00 | 647.63 | 651.22 | 651.22 | -8.24% | 193 |
| Aug 7, 2025 | 703.42 | 724.64 | 703.42 | 709.71 | 709.71 | 2.48% | 135 |
| Aug 6, 2025 | 698.20 | 698.36 | 674.00 | 692.51 | 692.51 | 2.59% | 178 |
| Aug 5, 2025 | 684.52 | 686.60 | 659.40 | 675.00 | 675.00 | -0.82% | 109 |
| Aug 4, 2025 | 682.73 | 682.73 | 653.40 | 680.61 | 680.61 | 2.76% | 63 |
| Aug 1, 2025 | 668.41 | 668.41 | 643.15 | 662.35 | 662.35 | -0.29% | 358 |
| Jul 31, 2025 | 657.39 | 672.60 | 642.00 | 664.25 | 664.25 | 0.74% | 182 |
| Jul 30, 2025 | 670.79 | 672.97 | 651.60 | 659.35 | 659.35 | -2.84% | 53 |
| Jul 29, 2025 | 657.80 | 678.60 | 648.50 | 678.60 | 678.60 | 2.02% | 38 |
| Jul 28, 2025 | 680.26 | 680.26 | 650.12 | 665.15 | 665.15 | -3.46% | 119 |
| Jul 25, 2025 | 684.83 | 689.00 | 666.56 | 689.00 | 689.00 | 3.37% | 1,102 |
| Jul 24, 2025 | 690.28 | 692.73 | 666.56 | 666.56 | 666.56 | -3.56% | 52 |
| Jul 23, 2025 | 692.26 | 696.70 | 673.12 | 691.15 | 691.15 | 1.31% | 49 |
| Jul 22, 2025 | 680.00 | 688.50 | 668.51 | 682.21 | 682.21 | 0.40% | 116 |
| Jul 21, 2025 | 686.65 | 690.07 | 670.73 | 679.51 | 679.51 | 2.68% | 171 |
| Jul 18, 2025 | 688.90 | 688.90 | 661.77 | 661.77 | 661.77 | 1.76% | 135 |
| Jul 17, 2025 | 668.49 | 670.00 | 650.34 | 650.34 | 650.34 | -2.67% | 112 |
| Jul 16, 2025 | 657.31 | 668.68 | 653.80 | 668.20 | 668.20 | 3.21% | 49 |
| Jul 15, 2025 | 668.54 | 668.54 | 647.43 | 647.43 | 647.43 | -1.13% | 1,484 |
| Jul 14, 2025 | 653.42 | 678.00 | 653.42 | 654.82 | 654.82 | -0.97% | 155 |
| Jul 11, 2025 | 659.07 | 677.23 | 656.41 | 661.25 | 661.25 | -1.33% | 97 |
| Jul 10, 2025 | 682.97 | 682.97 | 655.70 | 670.18 | 670.18 | 0.18% | 53 |
| Jul 9, 2025 | 690.33 | 690.36 | 666.38 | 668.95 | 668.95 | -0.49% | 204 |
| Jul 8, 2025 | 655.00 | 680.97 | 655.00 | 672.25 | 672.25 | 0.60% | 121 |
| Jul 7, 2025 | 677.20 | 679.96 | 651.10 | 668.21 | 668.21 | 1.21% | 233 |
| Jul 3, 2025 | 663.24 | 665.54 | 641.90 | 660.20 | 660.20 | 0.77% | 134 |
| Jul 2, 2025 | 661.37 | 665.08 | 641.74 | 655.14 | 655.14 | 3.35% | 139 |
| Jul 1, 2025 | 659.69 | 659.69 | 633.89 | 633.89 | 633.89 | -2.05% | 312 |
| Jun 30, 2025 | 640.82 | 657.91 | 640.82 | 647.15 | 647.15 | 0.94% | 77 |