Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS
· Delayed Price · Currency is USD
13.18
-0.04 (-0.30%)
Jun 5, 2025, 3:58 PM EDT
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.22 | 13.24 | 13.12 | 13.18 | 13.18 | -0.30% | 139,166 |
| Jun 4, 2025 | 13.06 | 13.22 | 13.06 | 13.22 | 13.22 | 1.46% | 157,729 |
| Jun 3, 2025 | 13.07 | 13.10 | 12.95 | 13.03 | 13.03 | -2.10% | 182,001 |
| Jun 2, 2025 | 13.04 | 13.31 | 13.04 | 13.31 | 13.31 | 2.54% | 178,479 |
| May 30, 2025 | 12.97 | 12.99 | 12.83 | 12.98 | 12.98 | 0.93% | 1,412,417 |
| May 29, 2025 | 12.81 | 12.93 | 12.76 | 12.86 | 12.86 | 0.55% | 302,735 |
| May 28, 2025 | 12.72 | 12.83 | 12.71 | 12.79 | 12.79 | -1.39% | 199,895 |
| May 27, 2025 | 12.99 | 12.99 | 12.91 | 12.97 | 12.97 | 0.70% | 262,645 |
| May 23, 2025 | 12.83 | 12.96 | 12.83 | 12.88 | 12.88 | -2.28% | 140,492 |
| May 22, 2025 | 13.03 | 13.20 | 12.99 | 13.18 | 13.18 | 0.30% | 334,974 |
| May 21, 2025 | 13.15 | 13.25 | 13.11 | 13.14 | 13.14 | -0.15% | 141,033 |
| May 20, 2025 | 13.03 | 13.17 | 13.03 | 13.16 | 13.16 | 1.23% | 124,364 |
| May 19, 2025 | 12.93 | 13.00 | 12.88 | 13.00 | 13.00 | 2.44% | 213,868 |
| May 16, 2025 | 12.75 | 12.81 | 12.60 | 12.69 | 12.69 | -0.08% | 175,671 |
| May 15, 2025 | 12.64 | 12.80 | 12.62 | 12.70 | 12.70 | 1.93% | 161,406 |
| May 14, 2025 | 12.53 | 12.58 | 12.46 | 12.46 | 12.46 | 0.73% | 274,533 |
| May 13, 2025 | 12.43 | 12.51 | 12.34 | 12.37 | 12.37 | -4.33% | 426,783 |
| May 12, 2025 | 12.83 | 12.93 | 12.71 | 12.93 | 12.93 | -3.36% | 563,012 |
| May 9, 2025 | 13.38 | 13.43 | 13.32 | 13.38 | 13.38 | 0.75% | 396,690 |
| May 8, 2025 | 13.31 | 13.41 | 13.15 | 13.28 | 13.28 | -1.34% | 353,980 |
| May 7, 2025 | 13.46 | 13.76 | 13.45 | 13.46 | 13.46 | -0.88% | 265,422 |
| May 6, 2025 | 13.48 | 13.77 | 13.48 | 13.58 | 13.58 | 0.74% | 179,239 |
| May 5, 2025 | 13.51 | 13.74 | 13.44 | 13.48 | 13.48 | -0.81% | 202,802 |
| May 2, 2025 | 13.67 | 13.80 | 13.53 | 13.59 | 13.16 | -0.88% | 237,134 |
| May 1, 2025 | 13.94 | 14.10 | 13.25 | 13.71 | 13.28 | -0.87% | 215,473 |
| Apr 30, 2025 | 13.60 | 13.87 | 13.50 | 13.83 | 13.40 | 1.69% | 172,150 |
| Apr 29, 2025 | 13.44 | 13.60 | 13.42 | 13.60 | 13.17 | -0.07% | 207,913 |
| Apr 28, 2025 | 13.28 | 13.61 | 13.28 | 13.61 | 13.18 | -1.31% | 118,622 |
| Apr 25, 2025 | 13.74 | 13.83 | 13.64 | 13.79 | 13.36 | -0.22% | 161,674 |
| Apr 24, 2025 | 13.80 | 13.84 | 13.65 | 13.82 | 13.39 | -1.07% | 208,785 |
| Apr 23, 2025 | 13.70 | 14.09 | 13.65 | 13.97 | 13.53 | 0.36% | 194,930 |
| Apr 22, 2025 | 13.82 | 13.98 | 13.67 | 13.92 | 13.48 | 1.83% | 261,764 |
| Apr 21, 2025 | 13.66 | 14.04 | 13.55 | 13.67 | 13.24 | 0.07% | 399,901 |
| Apr 17, 2025 | 13.60 | 13.74 | 13.54 | 13.66 | 13.23 | 1.86% | 245,239 |
| Apr 16, 2025 | 13.44 | 13.56 | 13.38 | 13.41 | 12.99 | 0.75% | 650,084 |
| Apr 15, 2025 | 13.36 | 13.42 | 13.15 | 13.31 | 12.89 | 1.33% | 228,027 |
| Apr 14, 2025 | 12.96 | 13.20 | 12.95 | 13.14 | 12.72 | 2.30% | 329,271 |
| Apr 11, 2025 | 12.61 | 12.94 | 12.58 | 12.84 | 12.44 | 2.88% | 616,513 |
| Apr 10, 2025 | 12.45 | 12.66 | 12.32 | 12.48 | 12.09 | 2.04% | 313,587 |
| Apr 9, 2025 | 11.65 | 12.55 | 11.61 | 12.23 | 11.85 | 4.80% | 562,518 |
| Apr 8, 2025 | 11.82 | 11.96 | 11.54 | 11.67 | 11.30 | 1.57% | 445,515 |
| Apr 7, 2025 | 11.56 | 12.04 | 11.31 | 11.49 | 11.13 | -5.43% | 425,024 |
| Apr 4, 2025 | 12.55 | 12.58 | 12.11 | 12.15 | 11.77 | -6.54% | 326,513 |
| Apr 3, 2025 | 13.06 | 13.12 | 12.95 | 13.00 | 12.59 | 1.25% | 216,779 |
| Apr 2, 2025 | 12.71 | 12.84 | 12.68 | 12.84 | 12.44 | 0.71% | 147,799 |
| Apr 1, 2025 | 12.71 | 12.87 | 12.63 | 12.75 | 12.35 | 0.79% | 173,436 |
| Mar 31, 2025 | 12.64 | 12.71 | 12.56 | 12.65 | 12.25 | -0.94% | 185,924 |
| Mar 28, 2025 | 12.65 | 12.79 | 12.65 | 12.77 | 12.37 | 0.47% | 179,582 |
| Mar 27, 2025 | 12.73 | 12.73 | 12.61 | 12.71 | 12.31 | 1.19% | 200,679 |
| Mar 26, 2025 | 12.67 | 12.75 | 12.52 | 12.56 | 12.17 | -0.63% | 519,085 |