Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
602.59
-29.27 (-4.63%)
Nov 21, 2025, 4:00 PM EST
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 625.50 | 630.76 | 598.87 | 598.87 | 598.87 | -0.62% | 75 |
| Nov 21, 2025 | 627.61 | 634.53 | 602.43 | 602.59 | 602.59 | -4.63% | 194 |
| Nov 20, 2025 | 605.48 | 632.73 | 593.14 | 631.86 | 631.86 | 4.29% | 192 |
| Nov 19, 2025 | 628.87 | 635.81 | 605.18 | 605.86 | 605.86 | -0.46% | 427 |
| Nov 18, 2025 | 609.50 | 631.93 | 608.16 | 608.65 | 608.65 | -2.77% | 846 |
| Nov 17, 2025 | 624.04 | 640.37 | 617.24 | 626.00 | 626.00 | -4.74% | 260 |
| Nov 14, 2025 | 653.08 | 657.22 | 624.30 | 657.13 | 657.13 | -1.67% | 79 |
| Nov 13, 2025 | 636.64 | 668.31 | 627.76 | 668.31 | 668.31 | 6.04% | 137 |
| Nov 12, 2025 | 629.92 | 655.78 | 620.54 | 630.25 | 630.25 | 1.17% | 122 |
| Nov 11, 2025 | 625.89 | 643.94 | 621.93 | 622.98 | 622.98 | -0.98% | 119 |
| Nov 10, 2025 | 644.82 | 650.03 | 618.77 | 629.15 | 629.15 | 1.84% | 133 |
| Nov 7, 2025 | 616.88 | 636.45 | 616.88 | 617.76 | 617.76 | -3.87% | 84 |
| Nov 6, 2025 | 615.36 | 642.66 | 615.23 | 642.66 | 642.66 | 5.78% | 97 |
| Nov 5, 2025 | 618.38 | 646.85 | 607.52 | 607.52 | 607.52 | 0.21% | 205 |
| Nov 4, 2025 | 628.05 | 633.67 | 606.23 | 606.23 | 606.23 | -0.46% | 171 |
| Nov 3, 2025 | 620.85 | 636.94 | 608.72 | 609.05 | 609.05 | 0.24% | 168 |
| 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 |