Skip to main content
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTCMKTS · Delayed Price · Currency is USD
645.21
-22.06 (-3.31%)
Apr 27, 2026, 3:52 PM EST

MURGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026627.82663.17622.61622.61622.61-3.50%87
Apr 27, 2026653.06663.34631.30645.21645.21-3.31%175
Apr 24, 2026657.67667.27637.55667.27667.272.09%87
Apr 23, 2026661.92676.34634.36653.60653.600.53%161
Apr 22, 2026672.03678.58649.45650.12650.12-1.23%43
Apr 21, 2026673.40673.40652.55658.21658.21-2.01%108
Apr 20, 2026682.85682.85652.19671.72671.720.24%116
Apr 17, 2026665.00672.98645.21670.12670.120.77%405
Apr 16, 2026663.98665.00646.10665.00665.00-84
Apr 15, 2026655.11665.00649.86665.00665.002.96%2,114
Apr 14, 2026647.49665.00645.87645.87645.87-0.82%96
Apr 13, 2026642.70661.41629.46651.23651.233.19%591
Apr 10, 2026664.99664.99627.30631.07631.07-0.72%209
Apr 9, 2026636.67661.93635.65635.65635.65-2.21%92
Apr 8, 2026639.21662.19621.05650.00650.004.56%544
Apr 7, 2026647.63657.78621.44621.66621.66-2.88%563
Apr 6, 2026655.94655.94612.22640.10640.102.51%554
Apr 2, 2026616.34655.79613.90624.45624.450.50%105
Apr 1, 2026621.30649.34621.30621.37621.37-3.09%129
Mar 31, 2026615.29650.99610.42641.21641.216.16%103
Mar 30, 2026602.14635.99602.14604.00604.000.98%137
Mar 27, 2026596.57625.52595.00598.12598.12-0.06%169
Mar 26, 2026591.86624.95591.86598.45598.45-1.85%137
Mar 25, 2026605.19632.14596.20609.71609.710.26%102
Mar 24, 2026592.82627.80592.82608.15608.150.69%139
Mar 23, 2026604.63635.09603.15603.97603.970.16%143
Mar 20, 2026603.66632.91603.03603.03603.03-0.27%204
Mar 19, 2026606.18632.23602.57604.64604.640.77%157
Mar 18, 2026615.10650.00600.00600.00600.00-5.83%1,863
Mar 17, 2026646.46655.07628.44637.15637.152.74%179
Mar 16, 2026632.58646.33606.12620.15620.15-2.97%135
Mar 13, 2026611.84639.94604.21639.14639.141.28%153
Mar 12, 2026618.10631.08603.98631.08631.083.93%161
Mar 11, 2026609.69637.83603.96607.21607.210.47%135
Mar 10, 2026631.79640.52604.25604.39604.39-3.01%105
Mar 9, 2026607.07623.20600.00623.15623.153.34%307
Mar 6, 2026595.65627.01595.65603.00603.00-0.29%142
Mar 5, 2026600.00633.37600.00604.75604.75-1.47%119
Mar 4, 2026618.72643.92613.20613.80613.80-1.18%1,562
Mar 3, 2026625.95639.61596.42621.12621.12-3.06%229
Mar 2, 2026661.51662.30640.14640.70640.70-3.65%267
Feb 27, 2026683.82683.82639.98665.00665.003.05%244
Feb 26, 2026653.06661.70633.84645.32645.32-1.88%94
Feb 25, 2026655.00663.51651.50657.71657.710.84%470
Feb 24, 2026642.81653.65634.94652.21652.211.39%91
Feb 23, 2026645.00653.20627.14643.24643.24-0.27%409
Feb 20, 2026649.91649.91620.96645.00645.001.24%230
Feb 19, 2026626.85643.30626.85637.12637.12-0.82%195
Feb 18, 2026644.22644.22615.98642.40642.400.51%204
Feb 17, 2026643.34643.34624.31639.12639.121.01%511
Feb 13, 2026643.41643.41621.06632.75632.75-1.59%187
Feb 12, 2026636.52644.06626.91642.99642.990.91%160
Feb 11, 2026646.49646.49620.58637.21637.210.95%207
Feb 10, 2026633.63635.00613.85631.21631.21-0.60%234
Feb 9, 2026629.74635.00615.05635.00635.00-338
Feb 6, 2026633.65635.00617.37635.00635.002.19%148
Feb 5, 2026632.85633.65611.52621.42621.420.70%306
Feb 4, 2026622.00635.00603.54617.12617.122.94%463
Feb 3, 2026600.65622.00596.76599.48599.48-3.30%399
Feb 2, 2026608.14623.13603.63619.96619.96-0.81%119
Jan 30, 2026607.07625.00596.95625.00625.002.78%232
Jan 29, 2026623.97625.00597.60608.12608.12-0.70%161
Jan 28, 2026597.88621.71591.70612.43612.432.18%392
Jan 27, 2026604.37625.00599.20599.35599.35-3.57%175
Jan 26, 2026596.49621.51591.76621.51621.514.24%77
Jan 23, 2026593.02617.68591.29596.25596.25-3.45%226
Jan 22, 2026615.81617.54588.48617.54617.54-1.40%145
Jan 21, 2026615.09626.31582.77626.31626.312.30%380
Jan 20, 2026626.97633.19604.06612.24612.240.80%5,697
Jan 16, 2026622.32623.79601.77607.40607.40-3.34%118
Jan 15, 2026621.20628.37598.48628.37628.373.48%56
Jan 14, 2026624.47631.85597.68607.21607.21-0.33%362
Jan 13, 2026596.71621.07596.71609.21609.210.68%206
Jan 12, 2026605.01627.64605.01605.08605.08-5.26%152
Jan 9, 2026627.28638.95600.17638.70638.700.63%423
Jan 8, 2026631.73634.70610.78634.70634.70-0.51%1,635
Jan 7, 2026627.72637.94603.03637.94637.941.95%215
Jan 6, 2026623.54643.02614.93625.74625.74-2.10%342
Jan 5, 2026625.00647.78614.14639.15639.15-0.50%465
Jan 2, 2026670.31670.31625.00642.35642.35-4.02%346
Dec 31, 2025686.52686.52648.00669.25669.253.28%116
Dec 30, 2025654.56678.68648.00648.00648.00-2.51%99
Dec 29, 2025677.04677.04654.17664.70664.700.84%106
Dec 26, 2025650.69692.06650.69659.15659.15-1.80%224
Dec 24, 2025650.59690.75650.59671.21671.211.66%64
Dec 23, 2025651.39684.59651.39660.25660.25-1.03%63
Dec 22, 2025665.85673.49651.67667.15667.152.75%183
Dec 19, 2025648.15670.30642.43649.30649.301.11%324
Dec 18, 2025657.19659.05639.25642.20642.20-1.37%379
Dec 17, 2025661.46661.46637.18651.15651.150.65%125
Dec 16, 2025672.64676.08645.02646.96646.96-4.11%68
Dec 15, 2025666.90675.42641.71674.71674.71-0.20%172
Dec 12, 2025653.05676.06647.79676.06676.063.32%101
Dec 11, 2025669.79680.00644.45654.35654.352.25%201
Dec 10, 2025638.81639.92619.84639.92639.922.35%154
Dec 9, 2025622.33648.43616.98625.21625.21-2.74%351
Dec 8, 2025620.58642.80609.79642.80642.801.37%284
Dec 5, 2025616.66634.56611.19634.11634.11-1.45%355
Dec 4, 2025638.99643.43613.65643.43643.434.23%105
Dec 3, 2025616.91634.95612.81617.30617.300.60%977