Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
607.60
-9.42 (-1.53%)
Oct 31, 2025, 4:00 PM EDT
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 619.30 | 635.45 | 607.60 | 607.60 | 607.60 | -1.53% | 468 |
| Oct 30, 2025 | 642.13 | 647.99 | 616.97 | 617.02 | 617.02 | -2.08% | 272 |
| Oct 29, 2025 | 633.00 | 651.64 | 619.98 | 630.15 | 630.15 | -4.40% | 264 |
| Oct 28, 2025 | 634.73 | 659.15 | 634.73 | 659.15 | 659.15 | 3.91% | 154 |
| Oct 27, 2025 | 639.43 | 665.65 | 634.37 | 634.37 | 634.37 | 1.27% | 220 |
| Oct 24, 2025 | 634.15 | 663.53 | 626.10 | 626.41 | 626.41 | -4.20% | 91 |
| Oct 23, 2025 | 629.19 | 654.34 | 623.69 | 653.88 | 653.88 | 3.74% | 383 |
| Oct 22, 2025 | 628.34 | 657.14 | 624.13 | 630.32 | 630.32 | -3.80% | 283 |
| Oct 21, 2025 | 649.79 | 656.17 | 628.16 | 655.24 | 655.24 | 4.97% | 111 |
| Oct 20, 2025 | 630.93 | 658.60 | 623.48 | 624.21 | 624.21 | 0.13% | 148 |
| Oct 17, 2025 | 618.26 | 644.77 | 618.26 | 623.38 | 623.38 | -3.54% | 130 |
| Oct 16, 2025 | 661.30 | 661.30 | 640.75 | 646.28 | 646.28 | -0.65% | 434 |
| Oct 15, 2025 | 678.80 | 681.17 | 646.70 | 650.53 | 650.53 | -0.27% | 42 |
| Oct 14, 2025 | 655.62 | 677.51 | 651.91 | 652.27 | 652.27 | 1.54% | 184 |
| Oct 13, 2025 | 665.11 | 669.63 | 641.97 | 642.40 | 642.40 | -2.56% | 260 |
| Oct 10, 2025 | 652.48 | 672.36 | 647.93 | 659.25 | 659.25 | 1.62% | 356 |
| Oct 9, 2025 | 673.53 | 673.53 | 648.74 | 648.74 | 648.74 | -4.55% | 942 |
| Oct 8, 2025 | 681.53 | 681.53 | 660.41 | 679.70 | 679.70 | 3.88% | 85 |
| Oct 7, 2025 | 673.03 | 673.07 | 654.31 | 654.31 | 654.31 | -1.90% | 104 |
| Oct 6, 2025 | 665.90 | 667.00 | 653.50 | 667.00 | 667.00 | 2.28% | 290 |
| Oct 3, 2025 | 656.06 | 656.14 | 639.22 | 652.15 | 652.15 | -1.25% | 140 |
| Oct 2, 2025 | 662.04 | 662.04 | 643.01 | 660.42 | 660.42 | 3.93% | 44 |
| Oct 1, 2025 | 638.49 | 655.60 | 635.47 | 635.47 | 635.47 | -2.35% | 217 |
| Sep 30, 2025 | 650.79 | 650.79 | 632.61 | 650.79 | 650.79 | 0.43% | 816 |
| Sep 29, 2025 | 654.87 | 654.87 | 632.00 | 648.00 | 648.00 | 3.77% | 73 |
| Sep 26, 2025 | 627.36 | 644.75 | 624.49 | 624.49 | 624.49 | 3.89% | 137 |
| Sep 25, 2025 | 619.41 | 619.41 | 601.10 | 601.10 | 601.10 | -0.19% | 42 |
| Sep 24, 2025 | 620.21 | 620.22 | 600.21 | 602.25 | 602.25 | -0.38% | 351 |
| Sep 23, 2025 | 605.08 | 625.33 | 604.55 | 604.55 | 604.55 | -0.45% | 172 |
| Sep 22, 2025 | 607.77 | 622.14 | 607.26 | 607.26 | 607.26 | -1.45% | 56 |
| Sep 19, 2025 | 625.72 | 625.72 | 607.50 | 616.20 | 616.20 | 1.02% | 311 |
| Sep 18, 2025 | 609.97 | 625.77 | 609.97 | 609.97 | 609.97 | -0.66% | 477 |
| Sep 17, 2025 | 611.04 | 627.48 | 607.32 | 614.00 | 614.00 | 1.40% | 2,867 |
| Sep 16, 2025 | 621.95 | 623.82 | 604.48 | 605.50 | 605.50 | -4.63% | 153 |
| Sep 15, 2025 | 635.89 | 637.07 | 615.36 | 634.90 | 634.90 | 2.79% | 46,257 |
| Sep 12, 2025 | 633.47 | 637.64 | 615.09 | 617.69 | 617.69 | 2.49% | 1,751 |
| Sep 11, 2025 | 604.03 | 623.78 | 602.61 | 602.66 | 602.66 | -2.04% | 5,765 |
| Sep 10, 2025 | 604.73 | 623.99 | 604.58 | 615.20 | 615.20 | -0.33% | 133 |
| 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 |