Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS
· Delayed Price · Currency is USD
545.66
+6.76 (1.25%)
Feb 21, 2025, 3:59 PM EST
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 514.22 | 520.07 | 501.96 | 520.04 | 520.04 | 4.40% | 62 |
| Jan 14, 2025 | 496.03 | 507.36 | 494.66 | 498.10 | 498.10 | 0.68% | 168 |
| Jan 13, 2025 | 488.34 | 498.68 | 487.76 | 494.74 | 494.74 | -1.30% | 1,482 |
| Jan 10, 2025 | 506.48 | 506.48 | 492.00 | 501.25 | 501.25 | -2.31% | 399 |
| Jan 8, 2025 | 515.85 | 519.38 | 513.09 | 513.09 | 513.09 | -3.66% | 245 |
| Jan 7, 2025 | 534.90 | 534.90 | 511.55 | 532.57 | 532.57 | 2.67% | 185 |
| Jan 6, 2025 | 517.79 | 519.63 | 510.78 | 518.70 | 518.70 | 2.66% | 153 |
| Jan 3, 2025 | 508.85 | 516.56 | 502.08 | 505.25 | 505.25 | -2.08% | 114 |
| Jan 2, 2025 | 511.30 | 516.00 | 495.78 | 516.00 | 516.00 | 3.13% | 143 |
| Dec 31, 2024 | 496.84 | 519.17 | 496.84 | 500.34 | 500.34 | -0.54% | 620 |
| Dec 30, 2024 | 514.61 | 514.61 | 499.37 | 503.04 | 503.04 | -1.80% | 811 |
| Dec 27, 2024 | 519.38 | 521.37 | 508.30 | 512.25 | 512.25 | -2.29% | 2,126 |
| Dec 26, 2024 | 522.59 | 526.58 | 512.87 | 524.25 | 524.25 | 0.13% | 1,983 |
| Dec 24, 2024 | 525.42 | 525.42 | 506.84 | 523.58 | 523.58 | 0.16% | 872 |
| Dec 23, 2024 | 526.35 | 529.00 | 513.95 | 522.74 | 522.74 | -0.17% | 75,170 |
| Dec 20, 2024 | 510.00 | 523.63 | 508.33 | 523.63 | 523.63 | 1.94% | 557 |
| Dec 19, 2024 | 531.98 | 531.98 | 513.66 | 513.66 | 513.66 | -1.57% | 82 |
| Dec 18, 2024 | 533.59 | 533.59 | 521.85 | 521.85 | 521.85 | -2.32% | 6 |
| Dec 17, 2024 | 534.22 | 534.22 | 534.22 | 534.22 | 534.22 | -1.08% | 9 |
| Dec 16, 2024 | 553.86 | 556.92 | 540.08 | 540.08 | 540.08 | 0.50% | 141 |
| Dec 13, 2024 | 544.01 | 544.01 | 537.39 | 537.39 | 537.39 | 5.57% | 335 |
| Dec 12, 2024 | 515.09 | 523.73 | 509.02 | 509.02 | 509.02 | -2.56% | 17 |
| Dec 11, 2024 | 523.62 | 523.62 | 520.75 | 522.40 | 522.40 | 0.46% | 246 |
| Dec 10, 2024 | 533.73 | 533.73 | 520.00 | 520.00 | 520.00 | -1.51% | 835 |
| Dec 9, 2024 | 535.78 | 535.78 | 527.98 | 527.98 | 527.98 | -1.31% | 72 |
| Dec 6, 2024 | 539.18 | 539.18 | 532.83 | 535.00 | 535.00 | -1.15% | 61 |
| Dec 5, 2024 | 533.34 | 545.56 | 533.34 | 541.23 | 541.23 | 1.04% | 532 |
| Dec 4, 2024 | 539.58 | 539.58 | 535.68 | 535.68 | 535.68 | 0.58% | 322 |
| Dec 3, 2024 | 531.84 | 534.62 | 524.53 | 532.60 | 532.60 | 1.29% | 35 |
| Dec 2, 2024 | 525.83 | 525.83 | 525.83 | 525.83 | 525.83 | - | - |
| Nov 29, 2024 | 525.83 | 525.83 | 525.83 | 525.83 | 525.83 | 1.79% | 14 |
| Nov 27, 2024 | 516.57 | 516.57 | 516.57 | 516.57 | 516.57 | 0.20% | 351 |
| Nov 26, 2024 | 516.23 | 519.67 | 508.70 | 515.56 | 515.56 | 0.06% | 173 |
| Nov 25, 2024 | 520.12 | 523.93 | 505.34 | 515.25 | 515.25 | 0.20% | 46 |
| Nov 22, 2024 | 499.55 | 514.21 | 497.84 | 514.21 | 514.21 | 2.76% | 30 |
| 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 |