Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
647.43
-7.39 (-1.13%)
Jul 15, 2025, 4:00 PM EDT
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 668.54 | 668.54 | 647.43 | 647.43 | 647.43 | -1.13% | 1,484 |
| Jul 14, 2025 | 653.42 | 678.00 | 653.42 | 654.82 | 654.82 | -0.97% | 155 |
| Jul 11, 2025 | 659.07 | 677.23 | 656.41 | 661.25 | 661.25 | -1.33% | 97 |
| Jul 10, 2025 | 682.97 | 682.97 | 655.70 | 670.18 | 670.18 | 0.18% | 53 |
| Jul 9, 2025 | 690.33 | 690.36 | 666.38 | 668.95 | 668.95 | -0.49% | 204 |
| Jul 8, 2025 | 655.00 | 680.97 | 655.00 | 672.25 | 672.25 | 0.60% | 121 |
| Jul 7, 2025 | 677.20 | 679.96 | 651.10 | 668.21 | 668.21 | 1.21% | 233 |
| Jul 3, 2025 | 663.24 | 665.54 | 641.90 | 660.20 | 660.20 | 0.77% | 134 |
| Jul 2, 2025 | 661.37 | 665.08 | 641.74 | 655.14 | 655.14 | 3.35% | 139 |
| Jul 1, 2025 | 659.69 | 659.69 | 633.89 | 633.89 | 633.89 | -2.05% | 312 |
| Jun 30, 2025 | 640.82 | 657.91 | 640.82 | 647.15 | 647.15 | 0.94% | 77 |
| Jun 27, 2025 | 640.01 | 662.01 | 635.38 | 641.15 | 641.15 | 0.32% | 90 |
| Jun 26, 2025 | 642.00 | 656.81 | 628.00 | 639.10 | 639.10 | 0.86% | 383 |
| Jun 25, 2025 | 653.41 | 653.70 | 630.48 | 633.66 | 633.66 | -0.55% | 113 |
| Jun 24, 2025 | 659.26 | 659.26 | 626.00 | 637.20 | 637.20 | 2.16% | 1,601 |
| Jun 23, 2025 | 628.60 | 656.56 | 623.72 | 623.72 | 623.72 | -4.04% | 1,818 |
| Jun 20, 2025 | 649.89 | 665.06 | 640.03 | 650.00 | 650.00 | 1.70% | 117 |
| Jun 18, 2025 | 649.82 | 651.42 | 630.46 | 639.15 | 639.15 | 0.06% | 243 |
| Jun 17, 2025 | 657.64 | 657.64 | 629.17 | 638.74 | 638.74 | -1.99% | 103 |
| Jun 16, 2025 | 661.40 | 663.51 | 643.58 | 651.70 | 651.70 | 3.95% | 338 |
| Jun 13, 2025 | 631.97 | 654.00 | 626.94 | 626.94 | 626.94 | -3.73% | 187 |
| Jun 12, 2025 | 657.55 | 658.15 | 642.25 | 651.25 | 651.25 | 0.93% | 245 |
| Jun 11, 2025 | 655.53 | 657.27 | 635.39 | 645.25 | 645.25 | 1.34% | 324 |
| Jun 10, 2025 | 664.93 | 664.93 | 636.69 | 636.69 | 636.69 | -1.90% | 122 |
| Jun 9, 2025 | 672.59 | 672.59 | 647.98 | 649.04 | 649.04 | -0.80% | 695 |
| Jun 6, 2025 | 668.93 | 670.50 | 649.38 | 654.30 | 654.30 | -2.52% | 95 |
| Jun 5, 2025 | 663.52 | 674.43 | 649.23 | 671.22 | 671.22 | -0.16% | 587 |
| Jun 4, 2025 | 647.52 | 672.37 | 647.52 | 672.31 | 672.31 | 4.74% | 640 |
| Jun 3, 2025 | 669.38 | 669.38 | 641.90 | 641.90 | 641.90 | -4.50% | 141 |
| Jun 2, 2025 | 667.42 | 672.12 | 655.00 | 672.12 | 672.12 | 1.68% | 89 |
| May 30, 2025 | 661.62 | 661.62 | 639.71 | 661.00 | 661.00 | 1.07% | 310 |
| May 29, 2025 | 655.07 | 656.53 | 634.06 | 654.03 | 654.03 | 3.46% | 228 |
| May 28, 2025 | 649.56 | 649.59 | 626.80 | 632.15 | 632.15 | -1.40% | 87 |
| May 27, 2025 | 662.61 | 662.61 | 641.13 | 641.13 | 641.13 | -1.08% | 107 |
| May 23, 2025 | 656.02 | 657.21 | 632.96 | 648.15 | 648.15 | 0.47% | 325 |
| May 22, 2025 | 664.87 | 668.10 | 642.75 | 645.14 | 645.14 | -0.56% | 198 |
| May 21, 2025 | 674.70 | 674.70 | 648.81 | 648.81 | 648.81 | -0.85% | 39 |
| May 20, 2025 | 656.49 | 671.17 | 643.19 | 654.35 | 654.35 | -1.53% | 107 |
| May 19, 2025 | 659.93 | 664.53 | 638.01 | 664.53 | 664.53 | 6.56% | 318 |
| May 16, 2025 | 654.55 | 654.55 | 623.60 | 623.60 | 623.60 | -2.56% | 394 |
| May 15, 2025 | 647.91 | 653.16 | 626.92 | 640.00 | 640.00 | 3.05% | 865 |
| May 14, 2025 | 642.68 | 646.05 | 619.96 | 621.06 | 621.06 | -2.48% | 83 |
| May 13, 2025 | 630.00 | 636.87 | 613.24 | 636.87 | 636.87 | -4.08% | 43 |
| May 12, 2025 | 658.07 | 663.98 | 635.16 | 663.98 | 663.98 | -1.11% | 105 |
| May 9, 2025 | 670.61 | 671.43 | 653.36 | 671.43 | 671.43 | - | 173 |
| May 8, 2025 | 669.98 | 671.43 | 649.20 | 671.43 | 671.43 | - | 143 |
| May 7, 2025 | 665.86 | 691.45 | 663.35 | 671.43 | 671.43 | -0.68% | 156 |
| May 6, 2025 | 691.92 | 699.27 | 661.93 | 676.00 | 676.00 | 0.15% | 378 |
| May 5, 2025 | 688.41 | 698.93 | 667.25 | 675.00 | 675.00 | -0.74% | 167 |
| May 2, 2025 | 653.29 | 685.00 | 646.07 | 680.00 | 657.91 | -2.73% | 314 |