Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 489.43 | 489.43 | 482.72 | 482.72 | 482.72 | 1,600 |
| 13 June 2024 | 503.91 | 503.91 | 491.15 | 491.15 | 491.15 | 2,900 |
| 12 June 2024 | 505.43 | 505.43 | 505.43 | 505.43 | 505.43 | - |
| 11 June 2024 | 489.72 | 505.43 | 489.72 | 505.43 | 505.43 | 100 |
| 10 June 2024 | 492.77 | 496.77 | 492.77 | 496.77 | 496.77 | 100 |
| 07 June 2024 | 509.85 | 509.85 | 509.85 | 509.85 | 509.85 | 100 |
| 06 June 2024 | 497.69 | 497.69 | 496.19 | 496.19 | 496.19 | 100 |
| 05 June 2024 | 484.87 | 484.87 | 484.87 | 484.87 | 484.87 | - |
| 04 June 2024 | 496.16 | 503.72 | 484.87 | 484.87 | 484.87 | 100 |
| 03 June 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 100 |
| 31 May 2024 | 505.95 | 505.95 | 505.95 | 505.95 | 505.95 | - |
| 30 May 2024 | 505.95 | 505.95 | 505.95 | 505.95 | 505.95 | - |
| 29 May 2024 | 501.68 | 505.95 | 501.68 | 505.95 | 505.95 | 600 |
| 28 May 2024 | 502.75 | 506.29 | 494.24 | 505.50 | 505.50 | 100 |
| 24 May 2024 | 493.48 | 493.48 | 493.48 | 493.48 | 493.48 | 700 |
| 23 May 2024 | 494.00 | 494.00 | 489.00 | 489.00 | 489.00 | 200 |
| 22 May 2024 | 495.78 | 495.78 | 495.78 | 495.78 | 495.78 | 100 |
| 21 May 2024 | 492.97 | 492.97 | 492.97 | 492.97 | 492.97 | 100 |
| 20 May 2024 | 496.02 | 496.02 | 496.02 | 496.02 | 496.02 | 100 |
| 17 May 2024 | 489.01 | 505.83 | 489.01 | 505.83 | 505.83 | 100 |
| 16 May 2024 | 496.47 | 497.00 | 496.47 | 497.00 | 497.00 | 100 |
| 15 May 2024 | 485.81 | 489.77 | 477.24 | 484.74 | 484.74 | 200 |
| 14 May 2024 | 480.14 | 483.10 | 480.14 | 483.10 | 483.10 | 100 |
| 13 May 2024 | 487.10 | 489.74 | 487.10 | 489.74 | 489.74 | 100 |
| 10 May 2024 | 489.95 | 496.95 | 489.95 | 496.95 | 496.95 | 100 |
| 09 May 2024 | 478.22 | 478.22 | 478.22 | 478.22 | 478.22 | 100 |
| 08 May 2024 | 477.06 | 477.06 | 477.06 | 477.06 | 477.06 | 100 |
| 07 May 2024 | 457.05 | 457.05 | 456.94 | 456.94 | 456.94 | 100 |
| 06 May 2024 | 437.29 | 437.29 | 437.29 | 437.29 | 437.29 | - |
| 03 May 2024 | 437.29 | 437.29 | 437.29 | 437.29 | 437.29 | 100 |
| 02 May 2024 | 448.02 | 448.02 | 448.02 | 448.02 | 448.02 | - |
| 01 May 2024 | 426.75 | 448.02 | 426.75 | 448.02 | 448.02 | 200 |
| 30 Apr 2024 | 448.45 | 448.45 | 448.45 | 448.45 | 448.45 | 100 |
| 29 Apr 2024 | 440.77 | 448.93 | 440.77 | 448.93 | 448.93 | 100 |
| 26 Apr 2024 | 452.07 | 452.07 | 452.07 | 452.07 | 452.07 | 100 |
| 26 Apr 2024 | 16.099 Dividend | |||||
| 25 Apr 2024 | 474.30 | 474.30 | 474.30 | 474.30 | 458.20 | - |
| 24 Apr 2024 | 474.30 | 474.30 | 474.30 | 474.30 | 458.20 | - |
| 23 Apr 2024 | 461.93 | 474.30 | 461.93 | 474.30 | 458.20 | 100 |
| 22 Apr 2024 | 450.48 | 450.48 | 450.48 | 450.48 | 435.19 | 100 |
| 19 Apr 2024 | 441.73 | 441.73 | 441.73 | 441.73 | 426.74 | 500 |
| 18 Apr 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 434.00 | 100 |
| 17 Apr 2024 | 436.91 | 436.91 | 436.91 | 436.91 | 422.08 | - |
| 16 Apr 2024 | 437.98 | 439.48 | 436.91 | 436.91 | 422.08 | 100 |
| 15 Apr 2024 | 446.99 | 446.99 | 440.63 | 440.63 | 425.67 | 100 |
| 12 Apr 2024 | 444.47 | 444.47 | 439.13 | 439.13 | 424.22 | 800 |
| 11 Apr 2024 | 441.83 | 446.60 | 441.83 | 446.60 | 431.44 | 1,500 |
| 10 Apr 2024 | 445.53 | 450.72 | 445.53 | 448.72 | 433.49 | 500 |
| 09 Apr 2024 | 454.10 | 454.10 | 454.10 | 454.10 | 438.69 | 100 |
| 08 Apr 2024 | 462.57 | 463.29 | 462.57 | 463.29 | 447.56 | 100 |
| 05 Apr 2024 | 464.34 | 467.25 | 460.93 | 460.93 | 445.28 | 100 |
| 04 Apr 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 460.71 | 100 |
| 03 Apr 2024 | 486.43 | 486.43 | 486.43 | 486.43 | 469.92 | - |
| 02 Apr 2024 | 485.88 | 486.43 | 485.88 | 486.43 | 469.92 | 100 |
| 01 Apr 2024 | 478.88 | 478.88 | 476.70 | 476.70 | 460.52 | 100 |
| 28 Mar 2024 | 489.34 | 489.34 | 485.00 | 485.00 | 468.54 | 100 |
| 27 Mar 2024 | 477.70 | 477.70 | 477.70 | 477.70 | 461.49 | - |
| 26 Mar 2024 | 477.70 | 477.70 | 477.70 | 477.70 | 461.49 | 100 |
| 25 Mar 2024 | 468.71 | 473.00 | 468.21 | 473.00 | 456.95 | 100 |
| 22 Mar 2024 | 474.19 | 475.41 | 467.67 | 467.67 | 451.80 | 100 |
| 21 Mar 2024 | 482.59 | 482.59 | 482.59 | 482.59 | 466.21 | - |
| 20 Mar 2024 | 482.59 | 484.65 | 482.59 | 482.59 | 466.21 | 100 |
| 19 Mar 2024 | 491.95 | 493.33 | 491.95 | 493.33 | 476.59 | 100 |
| 18 Mar 2024 | 483.33 | 491.95 | 483.33 | 491.95 | 475.25 | 100 |
| 15 Mar 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 467.46 | - |
| 14 Mar 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 467.46 | - |
| 13 Mar 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 467.46 | 100 |
| 12 Mar 2024 | 478.65 | 479.98 | 477.36 | 477.36 | 461.16 | 100 |
| 11 Mar 2024 | 476.25 | 479.39 | 475.50 | 479.39 | 463.12 | 2,700 |
| 08 Mar 2024 | 474.65 | 474.65 | 474.65 | 474.65 | 458.54 | - |
| 07 Mar 2024 | 474.65 | 474.65 | 474.65 | 474.65 | 458.54 | 100 |
| 06 Mar 2024 | 469.50 | 469.50 | 469.50 | 469.50 | 453.56 | - |
| 05 Mar 2024 | 467.30 | 470.30 | 467.11 | 469.50 | 453.56 | 100 |
| 04 Mar 2024 | 468.30 | 468.30 | 467.64 | 467.64 | 451.77 | 100 |
| 01 Mar 2024 | 465.07 | 465.07 | 460.82 | 460.82 | 445.18 | 100 |
| 29 Feb 2024 | 475.70 | 475.70 | 464.70 | 471.00 | 455.01 | 1,600 |
| 28 Feb 2024 | 461.29 | 463.35 | 457.50 | 460.00 | 444.39 | 100 |
| 27 Feb 2024 | 453.15 | 453.15 | 452.02 | 452.02 | 436.68 | 100 |
| 26 Feb 2024 | 457.82 | 463.50 | 457.82 | 461.18 | 445.53 | 100 |
| 23 Feb 2024 | 454.99 | 464.96 | 454.99 | 464.96 | 449.18 | 100 |
| 22 Feb 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 432.79 | - |
| 21 Feb 2024 | 448.11 | 448.11 | 445.43 | 448.00 | 432.79 | 100 |
| 20 Feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 424.29 | - |
| 16 Feb 2024 | 438.86 | 445.00 | 438.72 | 439.20 | 424.29 | 200 |
| 15 Feb 2024 | 440.24 | 446.30 | 440.24 | 445.00 | 429.90 | 100 |
| 14 Feb 2024 | 441.18 | 443.99 | 434.90 | 441.00 | 426.03 | 100 |
| 13 Feb 2024 | 439.20 | 439.20 | 436.80 | 436.80 | 421.97 | 100 |
| 12 Feb 2024 | 432.73 | 432.73 | 432.73 | 432.73 | 418.04 | 100 |
| 09 Feb 2024 | 428.46 | 428.46 | 428.46 | 428.46 | 413.92 | - |
| 08 Feb 2024 | 428.46 | 428.46 | 428.46 | 428.46 | 413.92 | 100 |
| 07 Feb 2024 | 432.19 | 432.86 | 426.86 | 427.01 | 412.52 | 100 |
| 06 Feb 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 411.54 | - |
| 05 Feb 2024 | 422.47 | 428.08 | 418.84 | 426.00 | 411.54 | 100 |
| 02 Feb 2024 | 428.85 | 428.85 | 428.85 | 428.85 | 414.29 | - |
| 01 Feb 2024 | 422.02 | 429.56 | 422.02 | 428.85 | 414.29 | 200 |
| 31 Jan 2024 | 427.02 | 427.02 | 421.23 | 421.23 | 406.93 | 100 |
| 30 Jan 2024 | 431.39 | 433.50 | 422.25 | 433.50 | 418.79 | 100 |
| 29 Jan 2024 | 425.33 | 434.00 | 423.00 | 424.10 | 409.70 | 600 |
| 26 Jan 2024 | 428.97 | 435.88 | 428.97 | 431.00 | 416.37 | 100 |
| 25 Jan 2024 | 428.25 | 428.25 | 428.25 | 428.25 | 413.71 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.