Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:16PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 Jan 2024 | 427.56 | 427.56 | 427.56 | 427.56 | 413.05 | 100 |
| 23 Jan 2024 | 425.24 | 431.31 | 425.24 | 431.31 | 416.67 | 200 |
| 22 Jan 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 413.47 | - |
| 19 Jan 2024 | 426.03 | 434.36 | 426.03 | 428.00 | 413.47 | 100 |
| 18 Jan 2024 | 424.76 | 424.76 | 424.76 | 424.76 | 410.34 | 200 |
| 17 Jan 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 397.34 | - |
| 16 Jan 2024 | 419.50 | 419.50 | 411.30 | 411.30 | 397.34 | 100 |
| 12 Jan 2024 | 420.76 | 424.00 | 420.76 | 424.00 | 409.61 | 100 |
| 11 Jan 2024 | 415.04 | 415.04 | 415.04 | 415.04 | 400.95 | 100 |
| 10 Jan 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 395.89 | 100 |
| 09 Jan 2024 | 417.54 | 417.54 | 417.54 | 417.54 | 403.37 | - |
| 08 Jan 2024 | 417.54 | 417.54 | 417.54 | 417.54 | 403.37 | 700 |
| 05 Jan 2024 | 420.48 | 420.48 | 420.48 | 420.48 | 406.21 | 1,200 |
| 04 Jan 2024 | 416.91 | 416.91 | 416.16 | 416.16 | 402.03 | 100 |
| 03 Jan 2024 | 411.68 | 419.12 | 411.68 | 419.12 | 404.89 | 100 |
| 02 Jan 2024 | 413.68 | 414.20 | 413.68 | 414.20 | 400.14 | 100 |
| 29 Dec 2023 | 419.60 | 419.60 | 412.00 | 412.00 | 398.02 | 100 |
| 28 Dec 2023 | 423.63 | 423.63 | 412.30 | 417.00 | 402.85 | 100 |
| 27 Dec 2023 | 416.44 | 426.31 | 416.44 | 422.00 | 407.68 | 1,300 |
| 26 Dec 2023 | 422.31 | 423.95 | 422.31 | 423.95 | 409.56 | 100 |
| 22 Dec 2023 | 416.71 | 417.50 | 416.71 | 417.50 | 403.33 | 100 |
| 21 Dec 2023 | 422.87 | 422.87 | 413.10 | 413.10 | 399.08 | 100 |
| 20 Dec 2023 | 413.33 | 413.33 | 413.33 | 413.33 | 399.30 | 100 |
| 19 Dec 2023 | 417.77 | 417.77 | 417.77 | 417.77 | 403.59 | 100 |
| 18 Dec 2023 | 414.49 | 416.94 | 414.49 | 416.94 | 402.79 | 100 |
| 15 Dec 2023 | 409.85 | 409.85 | 407.95 | 407.95 | 394.10 | 100 |
| 14 Dec 2023 | 415.05 | 416.43 | 412.27 | 414.00 | 399.95 | 100 |
| 13 Dec 2023 | 430.00 | 432.45 | 426.87 | 428.05 | 413.52 | 100 |
| 12 Dec 2023 | 421.75 | 422.67 | 421.75 | 422.48 | 408.14 | 100 |
| 11 Dec 2023 | 422.95 | 422.95 | 421.35 | 421.35 | 407.05 | 100 |
| 08 Dec 2023 | 418.37 | 420.85 | 418.37 | 419.85 | 405.60 | 100 |
| 07 Dec 2023 | 420.32 | 422.00 | 420.32 | 422.00 | 407.68 | 100 |
| 06 Dec 2023 | 429.05 | 429.05 | 421.40 | 421.40 | 407.10 | 100 |
| 05 Dec 2023 | 420.78 | 420.95 | 420.78 | 420.95 | 406.66 | 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.