Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
627.19
-24.31 (-3.73%)
At close: Nov 6, 2026
MURGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 634.48 | 641.61 | 627.19 | 627.19 | 627.19 | -3.73% | 166 |
| Nov 5, 2026 | 667.81 | 678.35 | 651.50 | 651.50 | 651.50 | -0.13% | 451 |
| Nov 4, 2026 | 650.00 | 652.36 | 650.00 | 652.36 | 652.36 | 1.50% | 55 |
| Nov 3, 2026 | 642.47 | 642.73 | 642.47 | 642.73 | 642.73 | 0.19% | 28 |
| Nov 2, 2026 | 640.75 | 641.52 | 640.75 | 641.52 | 641.52 | 1.77% | 13 |
| Oct 30, 2026 | 633.37 | 641.87 | 628.83 | 630.37 | 630.37 | 2.23% | 198 |
| Oct 29, 2026 | 631.63 | 631.63 | 616.63 | 616.63 | 616.63 | -1.12% | 14 |
| Oct 28, 2026 | 618.00 | 623.58 | 618.00 | 623.58 | 623.58 | 1.61% | 10 |
| Oct 27, 2026 | 621.53 | 621.53 | 613.70 | 613.70 | 613.70 | -1.05% | 484 |
| Oct 26, 2026 | 633.36 | 633.36 | 620.19 | 620.19 | 620.19 | 0.26% | 38 |
| Oct 23, 2026 | 631.18 | 631.18 | 618.59 | 618.59 | 618.59 | -4.83% | 10 |
| Oct 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.78% | 6 |
| Oct 21, 2026 | 618.94 | 626.34 | 618.94 | 626.34 | 626.34 | 2.65% | 6 |
| Oct 20, 2026 | 616.53 | 616.53 | 610.17 | 610.17 | 610.17 | -2.08% | 90 |
| Oct 16, 2026 | 614.41 | 623.12 | 614.41 | 623.12 | 623.12 | 4.88% | 12 |
| Oct 15, 2026 | 603.93 | 603.93 | 594.11 | 594.11 | 594.11 | -1.05% | 8 |
| Oct 14, 2026 | 588.11 | 600.42 | 588.11 | 600.42 | 600.42 | 1.33% | 1,645 |
| Oct 13, 2026 | 592.51 | 592.51 | 592.51 | 592.51 | 592.51 | 0.95% | 2,746 |
| Oct 12, 2026 | 595.57 | 595.57 | 586.94 | 586.94 | 586.94 | -0.41% | 12 |
| Oct 8, 2026 | 589.36 | 589.36 | 589.36 | 589.36 | 589.36 | 1.31% | 17 |
| Oct 7, 2026 | 581.73 | 581.73 | 581.73 | 581.73 | 581.73 | -0.29% | 28 |
| Oct 6, 2026 | 572.25 | 583.44 | 572.25 | 583.44 | 583.44 | 2.54% | 23 |
| Oct 5, 2026 | 568.96 | 568.96 | 568.96 | 568.96 | 568.96 | 1.06% | 2,641 |
| Oct 2, 2026 | 572.84 | 582.78 | 560.50 | 563.00 | 563.00 | 1.47% | 709 |
| Oct 1, 2026 | 556.60 | 556.60 | 554.82 | 554.82 | 554.82 | -2.49% | 71 |
| Sep 30, 2026 | 589.24 | 589.24 | 569.00 | 569.00 | 569.00 | 0.13% | 14 |
| Sep 29, 2026 | 578.66 | 580.24 | 568.25 | 568.25 | 568.25 | -2.42% | 433 |
| Sep 28, 2026 | 581.57 | 582.88 | 576.34 | 582.34 | 582.34 | 0.36% | 335 |
| Sep 25, 2026 | 576.95 | 581.35 | 576.95 | 580.25 | 580.25 | 0.01% | 48 |
| Sep 24, 2026 | 588.15 | 588.15 | 580.21 | 580.21 | 580.21 | 1.67% | 51 |
| Sep 23, 2026 | 575.02 | 575.02 | 570.67 | 570.67 | 570.67 | -0.18% | 21 |
| Sep 22, 2026 | 573.05 | 575.45 | 571.71 | 571.71 | 571.71 | -1.49% | 174 |
| Sep 21, 2026 | 585.16 | 590.68 | 580.37 | 580.37 | 580.37 | 1.08% | 40 |
| Sep 18, 2026 | 580.00 | 581.82 | 574.19 | 574.19 | 574.19 | -2.90% | 87 |
| Sep 17, 2026 | 583.21 | 591.34 | 583.21 | 591.34 | 591.34 | 1.83% | 63 |
| Sep 16, 2026 | 592.86 | 592.86 | 580.71 | 580.71 | 580.71 | -2.27% | 4 |
| Sep 15, 2026 | 590.49 | 594.20 | 590.49 | 594.20 | 594.20 | 1.82% | 19 |
| Sep 14, 2026 | 583.55 | 583.55 | 583.55 | 583.55 | 583.55 | 1.06% | 66 |
| Sep 11, 2026 | 586.08 | 586.08 | 577.44 | 577.44 | 577.44 | 0.13% | 61 |
| Sep 10, 2026 | 588.08 | 594.20 | 576.71 | 576.71 | 576.71 | -0.52% | 58 |
| Sep 9, 2026 | 579.73 | 579.73 | 579.73 | 579.73 | 579.73 | -0.18% | 32 |
| Sep 8, 2026 | 577.43 | 592.38 | 577.20 | 580.79 | 580.79 | -4.71% | 3,164 |
| Sep 4, 2026 | 613.34 | 613.34 | 609.52 | 609.52 | 609.52 | -2.07% | 7 |
| Sep 3, 2026 | 617.59 | 622.41 | 617.59 | 622.41 | 622.41 | 2.17% | 39 |
| Sep 2, 2026 | 605.11 | 609.17 | 604.78 | 609.17 | 609.17 | -1.25% | 504 |
| Sep 1, 2026 | 616.89 | 616.89 | 616.89 | 616.89 | 616.89 | 3.94% | 57 |
| Aug 28, 2026 | 611.22 | 611.22 | 593.52 | 593.52 | 593.52 | -0.18% | 38 |
| Aug 27, 2026 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | -0.52% | 29 |
| Aug 26, 2026 | 601.63 | 612.33 | 597.70 | 597.70 | 597.70 | -2.56% | 33 |
| Aug 25, 2026 | 613.37 | 613.37 | 613.37 | 613.37 | 613.37 | 0.25% | 6 |