Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS
· Delayed Price · Currency is USD
497.12
-10.27 (-2.02%)
Nov 20, 2024, 4:00 PM EST
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 508.10 | 508.10 | 500.41 | 500.41 | 500.41 | 0.66% | 7 |
| Nov 20, 2024 | 499.07 | 510.00 | 497.12 | 497.12 | 497.12 | -2.02% | 4,019 |
| Nov 19, 2024 | 498.53 | 507.39 | 493.34 | 507.39 | 507.39 | 1.08% | 222 |
| Nov 18, 2024 | 500.54 | 501.98 | 500.54 | 501.98 | 501.98 | 0.40% | 10 |
| Nov 15, 2024 | 506.18 | 506.18 | 493.44 | 499.99 | 499.99 | 0.35% | 42 |
| Nov 14, 2024 | 498.25 | 498.25 | 498.25 | 498.25 | 498.25 | 1.07% | 7 |
| Nov 13, 2024 | 498.00 | 498.22 | 492.57 | 493.00 | 493.00 | -1.16% | 26 |
| Nov 12, 2024 | 498.77 | 498.77 | 498.77 | 498.77 | 498.77 | -1.58% | 1 |
| Nov 11, 2024 | 509.70 | 519.24 | 502.09 | 506.75 | 506.75 | -1.03% | 218 |
| Nov 8, 2024 | 501.80 | 512.04 | 501.80 | 512.04 | 512.04 | 0.70% | 56 |
| Nov 7, 2024 | 508.12 | 508.50 | 508.12 | 508.50 | 508.50 | 1.82% | 13 |
| Nov 6, 2024 | 503.16 | 510.29 | 499.40 | 499.40 | 499.40 | -2.32% | 175 |
| Nov 5, 2024 | 512.82 | 512.82 | 511.27 | 511.27 | 511.27 | 0.64% | 8 |
| Nov 4, 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | - |
| Nov 1, 2024 | 510.43 | 510.43 | 507.15 | 508.00 | 508.00 | 0.97% | 24 |
| Oct 31, 2024 | 503.12 | 503.12 | 503.12 | 503.12 | 503.12 | -1.09% | 2 |
| Oct 30, 2024 | 508.66 | 508.66 | 508.66 | 508.66 | 508.66 | 0.48% | 2 |
| Oct 29, 2024 | 514.65 | 516.80 | 506.24 | 506.24 | 506.24 | 0.06% | 35 |
| Oct 28, 2024 | 510.58 | 511.00 | 505.88 | 505.92 | 505.92 | 1.11% | 6 |
| Oct 25, 2024 | 508.20 | 508.20 | 500.35 | 500.35 | 500.35 | -1.55% | 17 |
| Oct 24, 2024 | 508.24 | 508.24 | 508.24 | 508.24 | 508.24 | - | - |
| Oct 23, 2024 | 504.45 | 510.00 | 504.45 | 508.24 | 508.24 | -0.87% | 9 |
| Oct 22, 2024 | 511.85 | 512.70 | 511.85 | 512.70 | 512.70 | -2.75% | 7 |
| Oct 21, 2024 | 525.87 | 527.20 | 525.87 | 527.20 | 527.20 | -5.13% | 43 |
| Oct 18, 2024 | 544.01 | 555.72 | 544.01 | 555.72 | 555.72 | 2.75% | 11 |
| Oct 17, 2024 | 547.95 | 562.60 | 540.82 | 540.82 | 540.82 | -3.25% | 59 |
| Oct 16, 2024 | 544.04 | 558.97 | 544.04 | 558.97 | 558.97 | 1.10% | 7 |
| Oct 15, 2024 | 552.86 | 552.86 | 552.86 | 552.86 | 552.86 | 0.84% | 1 |
| Oct 14, 2024 | 539.99 | 548.25 | 539.99 | 548.25 | 548.25 | 2.11% | 46 |
| Oct 11, 2024 | 536.94 | 536.94 | 536.94 | 536.94 | 536.94 | -1.09% | 4 |
| Oct 10, 2024 | 535.88 | 543.13 | 528.13 | 542.84 | 542.84 | 3.11% | 26 |
| Oct 9, 2024 | 516.79 | 527.74 | 516.79 | 526.45 | 526.45 | 0.14% | 132 |
| Oct 8, 2024 | 525.70 | 525.70 | 525.70 | 525.70 | 525.70 | 0.52% | 8 |
| Oct 7, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - | 310 |
| Oct 4, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - | - |
| Oct 3, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | -0.21% | 65 |
| Oct 2, 2024 | 530.00 | 530.00 | 521.95 | 524.12 | 524.12 | -2.22% | 24 |
| Oct 1, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | -2.37% | 1 |
| Sep 30, 2024 | 550.21 | 559.34 | 549.00 | 549.00 | 549.00 | - | 188 |
| Sep 27, 2024 | 548.58 | 549.00 | 548.58 | 549.00 | 549.00 | 1.11% | 10 |
| Sep 26, 2024 | 544.65 | 544.65 | 542.98 | 542.98 | 542.98 | 0.67% | 10 |
| Sep 25, 2024 | 554.23 | 554.23 | 539.35 | 539.35 | 539.35 | -0.05% | 28 |
| Sep 24, 2024 | 539.62 | 539.62 | 539.62 | 539.62 | 539.62 | 0.90% | 7 |
| Sep 23, 2024 | 548.63 | 548.63 | 534.79 | 534.79 | 534.79 | -0.49% | 10 |
| Sep 20, 2024 | 537.41 | 537.41 | 537.41 | 537.41 | 537.41 | -1.51% | 82 |
| Sep 19, 2024 | 545.67 | 545.67 | 545.67 | 545.67 | 545.67 | 2.96% | 200 |
| Sep 18, 2024 | 532.86 | 532.86 | 530.00 | 530.00 | 530.00 | 0.18% | 5 |
| Sep 17, 2024 | 531.11 | 535.47 | 529.04 | 529.04 | 529.04 | -3.25% | 4 |
| Sep 16, 2024 | 540.17 | 546.82 | 531.34 | 546.82 | 546.82 | 2.33% | 12 |
| Sep 13, 2024 | 531.90 | 534.35 | 531.06 | 534.35 | 534.35 | -0.49% | 487 |
| Sep 12, 2024 | 529.92 | 540.77 | 525.53 | 537.00 | 537.00 | 0.31% | 489 |
| Sep 11, 2024 | 526.22 | 535.33 | 526.22 | 535.33 | 535.33 | 1.27% | 1,119 |
| Sep 10, 2024 | 528.63 | 532.43 | 528.63 | 528.63 | 528.63 | -1.02% | 264 |
| Sep 9, 2024 | 534.09 | 534.09 | 534.09 | 534.09 | 534.09 | -1.52% | 1 |
| Sep 6, 2024 | 542.33 | 542.33 | 542.33 | 542.33 | 542.33 | - | - |
| Sep 5, 2024 | 548.00 | 550.66 | 542.33 | 542.33 | 542.33 | -1.03% | 50 |
| Sep 4, 2024 | 547.37 | 555.20 | 536.58 | 548.00 | 548.00 | 1.06% | 128 |
| Sep 3, 2024 | 545.87 | 547.37 | 542.27 | 542.27 | 542.27 | 0.79% | 18 |
| Aug 30, 2024 | 539.68 | 539.79 | 531.51 | 538.00 | 538.00 | - | 20 |
| Aug 29, 2024 | 553.55 | 553.55 | 532.67 | 538.00 | 538.00 | -0.06% | 13 |
| Aug 28, 2024 | 542.11 | 542.11 | 538.32 | 538.32 | 538.32 | - | 10 |
| Aug 27, 2024 | 538.33 | 538.33 | 538.33 | 538.33 | 538.33 | 1.55% | 3 |
| Aug 26, 2024 | 530.13 | 530.13 | 530.13 | 530.13 | 530.13 | - | - |
| Aug 23, 2024 | 530.13 | 530.13 | 530.13 | 530.13 | 530.13 | 3.10% | 1 |
| Aug 22, 2024 | 514.18 | 514.18 | 514.18 | 514.18 | 514.18 | - | 4,500 |
| Aug 21, 2024 | 514.18 | 514.18 | 514.18 | 514.18 | 514.18 | -0.27% | 1 |
| Aug 20, 2024 | 512.79 | 515.60 | 512.79 | 515.60 | 515.60 | 2.22% | 35 |
| Aug 19, 2024 | 504.38 | 504.38 | 504.38 | 504.38 | 504.38 | 1.30% | 6 |
| Aug 16, 2024 | 515.25 | 515.25 | 497.92 | 497.92 | 497.92 | 3.16% | 53 |
| Aug 15, 2024 | 482.66 | 482.66 | 482.66 | 482.66 | 482.66 | - | - |
| Aug 14, 2024 | 482.66 | 482.66 | 482.66 | 482.66 | 482.66 | - | - |
| Aug 13, 2024 | 478.00 | 482.66 | 478.00 | 482.66 | 482.66 | 0.97% | 190 |
| Aug 12, 2024 | 480.00 | 480.00 | 476.19 | 478.00 | 478.00 | 0.69% | 853 |
| Aug 9, 2024 | 474.71 | 474.71 | 474.71 | 474.71 | 474.71 | - | - |
| Aug 8, 2024 | 483.74 | 483.74 | 466.82 | 474.71 | 474.71 | 1.88% | 5 |
| Aug 7, 2024 | 473.42 | 473.42 | 465.97 | 465.97 | 465.97 | -1.60% | 24 |
| Aug 6, 2024 | 473.55 | 473.55 | 473.55 | 473.55 | 473.55 | -1.55% | 101 |
| Aug 5, 2024 | 472.00 | 480.99 | 472.00 | 480.99 | 480.99 | 2.14% | 20 |
| Aug 2, 2024 | 470.93 | 470.93 | 470.93 | 470.93 | 470.93 | -1.76% | 50 |
| Aug 1, 2024 | 482.75 | 482.75 | 479.38 | 479.38 | 479.38 | -0.81% | 367 |
| Jul 31, 2024 | 482.87 | 485.10 | 482.87 | 483.27 | 483.27 | -3.15% | 5 |
| Jul 30, 2024 | 496.80 | 499.00 | 496.80 | 499.00 | 499.00 | 3.20% | 13 |
| Jul 29, 2024 | 483.54 | 483.54 | 483.54 | 483.54 | 483.54 | -4.58% | 1 |
| Jul 26, 2024 | 497.02 | 506.75 | 497.02 | 506.75 | 506.75 | 1.20% | 31 |
| Jul 25, 2024 | 477.32 | 500.74 | 477.32 | 500.74 | 500.74 | 4.29% | 209 |
| Jul 24, 2024 | 480.16 | 480.16 | 480.16 | 480.16 | 480.16 | - | - |
| Jul 23, 2024 | 489.95 | 489.95 | 480.16 | 480.16 | 480.16 | -1.61% | 11 |
| Jul 22, 2024 | 486.76 | 488.00 | 480.65 | 488.00 | 488.00 | 0.99% | 19 |
| Jul 19, 2024 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | -2.79% | 9 |
| Jul 18, 2024 | 497.08 | 497.08 | 497.08 | 497.08 | 497.08 | 0.15% | 60 |
| Jul 17, 2024 | 496.34 | 496.34 | 496.34 | 496.34 | 496.34 | - | - |
| Jul 16, 2024 | 496.34 | 496.34 | 496.34 | 496.34 | 496.34 | -0.04% | 5 |
| Jul 15, 2024 | 515.02 | 515.02 | 496.54 | 496.54 | 496.54 | -1.68% | 17 |
| Jul 12, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 32 |
| Jul 11, 2024 | 504.00 | 505.00 | 504.00 | 505.00 | 505.00 | 0.93% | 1,793 |
| Jul 10, 2024 | 496.59 | 500.35 | 494.23 | 500.35 | 500.35 | 2.31% | 76 |
| Jul 9, 2024 | 489.06 | 489.06 | 489.06 | 489.06 | 489.06 | -1.33% | 2 |
| Jul 8, 2024 | 495.65 | 495.65 | 495.65 | 495.65 | 495.65 | - | - |
| Jul 5, 2024 | 484.17 | 495.65 | 476.53 | 495.65 | 495.65 | 3.80% | 56 |
| Jul 3, 2024 | 478.62 | 483.45 | 477.50 | 477.50 | 477.50 | -0.11% | 163 |