Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS
· Delayed Price · Currency is USD
639.35
+0.60 (0.09%)
Mar 31, 2025, 1:46 PM EST
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 638.65 | 644.28 | 624.04 | 638.75 | 638.75 | 1.66% | 522 |
| Mar 27, 2025 | 636.23 | 636.35 | 628.32 | 628.32 | 628.32 | 0.82% | 34 |
| Mar 26, 2025 | 638.63 | 642.45 | 623.19 | 623.19 | 623.19 | -1.23% | 103 |
| Mar 25, 2025 | 634.59 | 641.85 | 624.21 | 630.97 | 630.97 | 2.89% | 83 |
| Mar 24, 2025 | 624.79 | 633.12 | 613.24 | 613.24 | 613.24 | -3.38% | 88 |
| Mar 21, 2025 | 625.41 | 634.68 | 619.62 | 634.68 | 634.68 | 1.34% | 38 |
| Mar 20, 2025 | 619.66 | 631.37 | 616.03 | 626.27 | 626.27 | -0.18% | 123 |
| Mar 19, 2025 | 626.31 | 638.09 | 626.31 | 627.42 | 627.42 | -1.13% | 280 |
| Mar 18, 2025 | 639.75 | 646.55 | 633.50 | 634.56 | 634.56 | -1.72% | 66 |
| Mar 17, 2025 | 632.87 | 645.83 | 631.71 | 645.68 | 645.68 | 3.50% | 55 |
| Mar 14, 2025 | 641.50 | 642.16 | 620.24 | 623.86 | 623.86 | 0.39% | 216 |
| Mar 13, 2025 | 622.26 | 632.94 | 610.83 | 621.45 | 621.45 | -0.41% | 155 |
| Mar 12, 2025 | 622.55 | 631.72 | 618.63 | 624.00 | 624.00 | -1.25% | 450 |
| Mar 11, 2025 | 613.05 | 631.88 | 609.65 | 631.88 | 631.88 | 4.11% | 129 |
| Mar 10, 2025 | 605.43 | 621.60 | 605.43 | 606.95 | 606.95 | -2.50% | 73 |
| Mar 7, 2025 | 615.09 | 622.50 | 597.95 | 622.50 | 622.50 | 4.88% | 74 |
| Mar 6, 2025 | 607.59 | 612.90 | 593.51 | 593.51 | 593.51 | -1.78% | 192 |
| Mar 5, 2025 | 611.40 | 611.87 | 595.39 | 604.25 | 604.25 | 1.96% | 195 |
| Mar 4, 2025 | 585.89 | 592.61 | 571.35 | 592.61 | 592.61 | 2.04% | 105 |
| Mar 3, 2025 | 594.06 | 600.93 | 578.26 | 580.78 | 580.78 | -0.08% | 104 |
| Feb 28, 2025 | 575.28 | 581.25 | 562.13 | 581.25 | 581.25 | 2.61% | 786 |
| Feb 27, 2025 | 571.39 | 581.75 | 562.86 | 566.45 | 566.45 | -1.39% | 255 |
| Feb 26, 2025 | 578.44 | 580.90 | 574.45 | 574.45 | 574.45 | 2.58% | 330 |
| Feb 25, 2025 | 555.76 | 565.58 | 551.53 | 560.00 | 560.00 | 3.28% | 138 |
| Feb 24, 2025 | 542.95 | 554.11 | 542.19 | 542.19 | 542.19 | -0.64% | 480 |
| Feb 21, 2025 | 543.63 | 545.66 | 531.40 | 545.66 | 545.66 | 2.85% | 72 |
| Feb 20, 2025 | 536.65 | 550.34 | 530.49 | 530.53 | 530.53 | -1.52% | 240 |
| Feb 19, 2025 | 548.84 | 548.84 | 536.46 | 538.71 | 538.71 | -3.08% | 192 |
| Feb 18, 2025 | 569.18 | 574.63 | 554.85 | 555.80 | 555.80 | 3.41% | 158 |
| Feb 14, 2025 | 556.61 | 558.01 | 537.46 | 537.46 | 537.46 | -4.63% | 70 |
| Feb 13, 2025 | 546.98 | 563.55 | 546.98 | 563.55 | 563.55 | 3.24% | 218 |
| Feb 12, 2025 | 547.89 | 556.93 | 543.76 | 545.86 | 545.86 | -0.62% | 288 |
| Feb 11, 2025 | 545.12 | 554.61 | 541.49 | 549.25 | 549.25 | -0.50% | 181 |
| Feb 10, 2025 | 545.77 | 552.00 | 540.20 | 552.00 | 552.00 | 2.53% | 557 |
| Feb 7, 2025 | 550.46 | 553.15 | 535.73 | 538.40 | 538.40 | -0.39% | 196 |
| Feb 6, 2025 | 541.59 | 549.35 | 535.69 | 540.50 | 540.50 | -0.87% | 188 |
| Feb 5, 2025 | 543.65 | 551.46 | 539.16 | 545.25 | 545.25 | -0.66% | 132 |
| Feb 4, 2025 | 543.26 | 548.90 | 536.98 | 548.90 | 548.90 | 3.91% | 381 |
| Feb 3, 2025 | 536.29 | 539.58 | 525.70 | 528.25 | 528.25 | -1.39% | 358 |
| Jan 31, 2025 | 545.13 | 549.47 | 535.68 | 535.68 | 535.68 | -1.40% | 284 |
| Jan 30, 2025 | 553.36 | 555.58 | 543.28 | 543.28 | 543.28 | -0.68% | 168 |
| Jan 29, 2025 | 553.21 | 557.43 | 544.91 | 547.00 | 547.00 | -0.77% | 122 |
| Jan 28, 2025 | 551.74 | 560.30 | 546.70 | 551.25 | 551.25 | 0.61% | 251 |
| Jan 27, 2025 | 553.10 | 566.31 | 544.34 | 547.90 | 547.90 | 0.16% | 820 |
| Jan 24, 2025 | 545.53 | 550.14 | 545.53 | 547.00 | 547.00 | 1.63% | 64 |
| Jan 23, 2025 | 544.75 | 549.28 | 538.03 | 538.22 | 538.22 | 0.43% | 207 |
| Jan 22, 2025 | 547.62 | 548.97 | 535.44 | 535.90 | 535.90 | 1.64% | 116 |
| Jan 21, 2025 | 518.18 | 530.78 | 518.18 | 527.25 | 527.25 | -0.15% | 351 |
| Jan 17, 2025 | 515.19 | 528.05 | 513.92 | 528.05 | 528.05 | 4.01% | 78 |
| Jan 16, 2025 | 509.59 | 521.20 | 506.46 | 507.68 | 507.68 | -2.38% | 175 |