Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
648.74
-30.96 (-4.55%)
Oct 9, 2025, 3:56 PM EDT
MURGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 635.89 | 637.07 | 615.36 | 634.90 | 634.90 | 2.79% | 46,257 |
| Sep 12, 2025 | 633.47 | 637.64 | 615.09 | 617.69 | 617.69 | 2.49% | 1,751 |
| Sep 11, 2025 | 604.03 | 623.78 | 602.61 | 602.66 | 602.66 | -2.04% | 5,765 |
| Sep 10, 2025 | 604.73 | 623.99 | 604.58 | 615.20 | 615.20 | -0.33% | 133 |
| Sep 9, 2025 | 615.68 | 632.65 | 613.81 | 617.25 | 617.25 | -0.99% | 54 |
| Sep 8, 2025 | 630.00 | 635.50 | 618.23 | 623.45 | 623.45 | -2.20% | 166 |
| Sep 5, 2025 | 620.57 | 637.96 | 617.23 | 637.47 | 637.47 | 1.65% | 240 |
| Sep 4, 2025 | 619.99 | 643.57 | 616.00 | 627.10 | 627.10 | 2.11% | 117 |
| Sep 3, 2025 | 615.83 | 630.08 | 603.53 | 614.15 | 614.15 | -1.85% | 203 |
| Sep 2, 2025 | 625.00 | 636.77 | 614.17 | 625.70 | 625.70 | -3.82% | 198 |
| Aug 29, 2025 | 636.75 | 650.55 | 630.36 | 650.55 | 650.55 | 1.65% | 211 |
| Aug 28, 2025 | 649.90 | 651.00 | 633.00 | 640.00 | 640.00 | -0.20% | 372 |
| Aug 27, 2025 | 648.13 | 651.90 | 635.10 | 641.30 | 641.30 | 1.15% | 121 |
| Aug 26, 2025 | 632.45 | 649.93 | 632.45 | 634.00 | 634.00 | -4.49% | 358 |
| Aug 25, 2025 | 664.73 | 664.73 | 638.47 | 663.83 | 663.83 | 1.02% | 47 |
| Aug 22, 2025 | 664.95 | 664.95 | 640.00 | 657.15 | 657.15 | 1.41% | 94 |
| Aug 21, 2025 | 663.74 | 663.74 | 637.91 | 648.00 | 648.00 | -0.67% | 356 |
| Aug 20, 2025 | 648.44 | 666.43 | 644.65 | 652.35 | 652.35 | 1.11% | 65 |
| Aug 19, 2025 | 664.54 | 664.60 | 638.48 | 645.20 | 645.20 | -1.22% | 59 |
| Aug 18, 2025 | 663.54 | 663.54 | 642.24 | 653.20 | 653.20 | 2.11% | 228 |
| Aug 15, 2025 | 649.90 | 665.46 | 635.58 | 639.72 | 639.72 | -1.47% | 120 |
| Aug 14, 2025 | 658.46 | 658.46 | 635.34 | 649.25 | 649.25 | -1.80% | 63 |
| Aug 13, 2025 | 655.00 | 670.20 | 642.40 | 661.15 | 661.15 | 1.52% | 155 |
| Aug 12, 2025 | 651.00 | 660.53 | 638.00 | 651.25 | 651.25 | -0.98% | 108 |
| Aug 11, 2025 | 665.00 | 676.00 | 655.65 | 657.69 | 657.69 | 0.99% | 557 |
| Aug 8, 2025 | 647.63 | 674.00 | 647.63 | 651.22 | 651.22 | -8.24% | 193 |
| Aug 7, 2025 | 703.42 | 724.64 | 703.42 | 709.71 | 709.71 | 2.48% | 135 |
| Aug 6, 2025 | 698.20 | 698.36 | 674.00 | 692.51 | 692.51 | 2.59% | 178 |
| Aug 5, 2025 | 684.52 | 686.60 | 659.40 | 675.00 | 675.00 | -0.82% | 109 |
| Aug 4, 2025 | 682.73 | 682.73 | 653.40 | 680.61 | 680.61 | 2.76% | 63 |
| Aug 1, 2025 | 668.41 | 668.41 | 643.15 | 662.35 | 662.35 | -0.29% | 358 |
| Jul 31, 2025 | 657.39 | 672.60 | 642.00 | 664.25 | 664.25 | 0.74% | 182 |