Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS
· Delayed Price · Currency is USD
637.20
+13.48 (2.16%)
Jun 24, 2025, 3:55 PM EDT
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 659.26 | 659.26 | 626.00 | 630.02 | - | 1.01% | 2 |
| 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 |
| May 1, 2025 | 699.12 | 699.12 | 664.70 | 699.12 | 676.41 | -0.61% | 75 |
| Apr 30, 2025 | 681.50 | 703.42 | 661.40 | 703.42 | 680.57 | 5.65% | 90 |
| Apr 29, 2025 | 673.72 | 689.10 | 664.14 | 665.80 | 644.17 | -0.84% | 316 |
| Apr 28, 2025 | 671.28 | 689.42 | 667.54 | 671.43 | 649.62 | -1.08% | 154 |
| Apr 25, 2025 | 695.90 | 698.04 | 678.69 | 678.74 | 656.69 | -0.19% | 36 |
| Apr 24, 2025 | 684.31 | 700.78 | 678.89 | 680.00 | 657.91 | -0.78% | 295 |
| Apr 23, 2025 | 688.83 | 695.70 | 685.34 | 685.34 | 663.08 | -2.57% | 105 |
| Apr 22, 2025 | 701.12 | 703.42 | 684.93 | 703.42 | 680.57 | 4.19% | 287 |
| Apr 21, 2025 | 714.63 | 714.63 | 656.82 | 675.15 | 653.22 | 1.28% | 129 |
| Apr 17, 2025 | 673.16 | 695.40 | 666.50 | 666.60 | 644.94 | 0.57% | 171 |
| Apr 16, 2025 | 666.81 | 686.30 | 662.79 | 662.79 | 641.26 | -0.07% | 144 |
| Apr 15, 2025 | 668.03 | 677.47 | 654.83 | 663.25 | 641.70 | 2.96% | 258 |
| Apr 14, 2025 | 654.52 | 662.26 | 643.55 | 644.19 | 623.26 | -0.38% | 167 |
| Apr 11, 2025 | 640.45 | 646.64 | 624.00 | 646.64 | 625.63 | 3.47% | 360 |