Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
604.00
+5.88 (0.98%)
At close: Mar 30, 2026
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 602.14 | 635.99 | 602.14 | 604.00 | 604.00 | 0.98% | 137 |
| Mar 27, 2026 | 596.57 | 625.52 | 595.00 | 598.12 | 598.12 | -0.06% | 169 |
| Mar 26, 2026 | 591.86 | 624.95 | 591.86 | 598.45 | 598.45 | -1.85% | 137 |
| Mar 25, 2026 | 605.19 | 632.14 | 596.20 | 609.71 | 609.71 | 0.26% | 102 |
| Mar 24, 2026 | 592.82 | 627.80 | 592.82 | 608.15 | 608.15 | 0.69% | 139 |
| Mar 23, 2026 | 604.63 | 635.09 | 603.15 | 603.97 | 603.97 | 0.16% | 143 |
| Mar 20, 2026 | 603.66 | 632.91 | 603.03 | 603.03 | 603.03 | -0.27% | 204 |
| Mar 19, 2026 | 606.18 | 632.23 | 602.57 | 604.64 | 604.64 | 0.77% | 157 |
| Mar 18, 2026 | 615.10 | 650.00 | 600.00 | 600.00 | 600.00 | -5.83% | 1,863 |
| Mar 17, 2026 | 646.46 | 655.07 | 628.44 | 637.15 | 637.15 | 2.74% | 179 |
| Mar 16, 2026 | 632.58 | 646.33 | 606.12 | 620.15 | 620.15 | -2.97% | 135 |
| Mar 13, 2026 | 611.84 | 639.94 | 604.21 | 639.14 | 639.14 | 1.28% | 153 |
| Mar 12, 2026 | 618.10 | 631.08 | 603.98 | 631.08 | 631.08 | 3.93% | 161 |
| Mar 11, 2026 | 609.69 | 637.83 | 603.96 | 607.21 | 607.21 | 0.47% | 135 |
| Mar 10, 2026 | 631.79 | 640.52 | 604.25 | 604.39 | 604.39 | -3.01% | 105 |
| Mar 9, 2026 | 607.07 | 623.20 | 600.00 | 623.15 | 623.15 | 3.34% | 307 |
| Mar 6, 2026 | 595.65 | 627.01 | 595.65 | 603.00 | 603.00 | -0.29% | 142 |
| Mar 5, 2026 | 600.00 | 633.37 | 600.00 | 604.75 | 604.75 | -1.47% | 119 |
| Mar 4, 2026 | 618.72 | 643.92 | 613.20 | 613.80 | 613.80 | -1.18% | 1,562 |
| Mar 3, 2026 | 625.95 | 639.61 | 596.42 | 621.12 | 621.12 | -3.06% | 229 |
| Mar 2, 2026 | 661.51 | 662.30 | 640.14 | 640.70 | 640.70 | -3.65% | 267 |
| Feb 27, 2026 | 683.82 | 683.82 | 639.98 | 665.00 | 665.00 | 3.05% | 244 |
| Feb 26, 2026 | 653.06 | 661.70 | 633.84 | 645.32 | 645.32 | -1.88% | 94 |
| Feb 25, 2026 | 655.00 | 663.51 | 651.50 | 657.71 | 657.71 | 0.84% | 470 |
| Feb 24, 2026 | 642.81 | 653.65 | 634.94 | 652.21 | 652.21 | 1.39% | 91 |
| Feb 23, 2026 | 645.00 | 653.20 | 627.14 | 643.24 | 643.24 | -0.27% | 409 |
| Feb 20, 2026 | 649.91 | 649.91 | 620.96 | 645.00 | 645.00 | 1.24% | 230 |
| Feb 19, 2026 | 626.85 | 643.30 | 626.85 | 637.12 | 637.12 | -0.82% | 195 |
| Feb 18, 2026 | 644.22 | 644.22 | 615.98 | 642.40 | 642.40 | 0.51% | 204 |
| Feb 17, 2026 | 643.34 | 643.34 | 624.31 | 639.12 | 639.12 | 1.01% | 511 |
| Feb 13, 2026 | 643.41 | 643.41 | 621.06 | 632.75 | 632.75 | -1.59% | 187 |
| Feb 12, 2026 | 636.52 | 644.06 | 626.91 | 642.99 | 642.99 | 0.91% | 160 |
| Feb 11, 2026 | 646.49 | 646.49 | 620.58 | 637.21 | 637.21 | 0.95% | 207 |
| Feb 10, 2026 | 633.63 | 635.00 | 613.85 | 631.21 | 631.21 | -0.60% | 234 |
| Feb 9, 2026 | 629.74 | 635.00 | 615.05 | 635.00 | 635.00 | - | 338 |
| Feb 6, 2026 | 633.65 | 635.00 | 617.37 | 635.00 | 635.00 | 2.19% | 148 |
| Feb 5, 2026 | 632.85 | 633.65 | 611.52 | 621.42 | 621.42 | 0.70% | 306 |
| Feb 4, 2026 | 622.00 | 635.00 | 603.54 | 617.12 | 617.12 | 2.94% | 463 |
| Feb 3, 2026 | 600.65 | 622.00 | 596.76 | 599.48 | 599.48 | -3.30% | 399 |
| Feb 2, 2026 | 608.14 | 623.13 | 603.63 | 619.96 | 619.96 | -0.81% | 119 |
| Jan 30, 2026 | 607.07 | 625.00 | 596.95 | 625.00 | 625.00 | 2.78% | 232 |
| Jan 29, 2026 | 623.97 | 625.00 | 597.60 | 608.12 | 608.12 | -0.70% | 161 |
| Jan 28, 2026 | 597.88 | 621.71 | 591.70 | 612.43 | 612.43 | 2.18% | 392 |
| Jan 27, 2026 | 604.37 | 625.00 | 599.20 | 599.35 | 599.35 | -3.57% | 175 |
| Jan 26, 2026 | 596.49 | 621.51 | 591.76 | 621.51 | 621.51 | 4.24% | 77 |
| Jan 23, 2026 | 593.02 | 617.68 | 591.29 | 596.25 | 596.25 | -3.45% | 226 |
| Jan 22, 2026 | 615.81 | 617.54 | 588.48 | 617.54 | 617.54 | -1.40% | 145 |
| Jan 21, 2026 | 615.09 | 626.31 | 582.77 | 626.31 | 626.31 | 2.30% | 380 |
| Jan 20, 2026 | 626.97 | 633.19 | 604.06 | 612.24 | 612.24 | 0.80% | 5,697 |
| Jan 16, 2026 | 622.32 | 623.79 | 601.77 | 607.40 | 607.40 | -3.34% | 118 |