Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)

Compare

642.16

-11.84

(-1.81%)

As of April 3 at 4:00:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	654.00	654.00	654.00	642.16	642.16	54
Apr 2, 2025	646.85	649.25	623.52	626.17	626.17	200
Apr 1, 2025	636.05	646.60	629.77	629.77	629.77	100
Mar 31, 2025	632.35	641.35	622.12	641.35	641.35	100
Mar 28, 2025	638.65	644.28	624.04	638.75	638.75	500
Mar 27, 2025	636.23	636.35	628.32	628.32	628.32	100
Mar 26, 2025	638.63	642.45	623.19	623.19	623.19	100
Mar 25, 2025	634.59	641.85	624.21	630.97	630.97	100
Mar 24, 2025	624.79	633.12	613.24	613.24	613.24	100
Mar 21, 2025	625.41	634.68	619.62	634.68	634.68	100
Mar 20, 2025	619.66	631.37	616.03	626.27	626.27	100
Mar 19, 2025	626.31	638.09	626.31	627.42	627.42	300
Mar 18, 2025	639.75	646.55	633.50	634.56	634.56	100
Mar 17, 2025	632.87	645.83	631.71	645.68	645.68	100
Mar 14, 2025	641.50	642.16	620.24	623.86	623.86	200
Mar 13, 2025	622.26	632.94	610.83	621.45	621.45	200
Mar 12, 2025	622.55	631.72	618.63	624.00	624.00	500
Mar 11, 2025	620.39	631.88	609.65	631.88	631.88	100
Mar 10, 2025	605.43	621.60	605.43	606.95	606.95	100
Mar 7, 2025	615.09	622.50	597.95	622.50	622.50	100
Mar 6, 2025	607.59	612.90	593.51	593.51	593.51	200
Mar 5, 2025	611.40	611.87	595.39	604.25	604.25	200
Mar 4, 2025	585.89	592.61	571.35	592.61	592.61	100
Mar 3, 2025	594.06	600.93	578.26	580.78	580.78	100
Feb 28, 2025	575.28	581.25	562.13	581.25	581.25	800
Feb 27, 2025	571.39	581.75	562.86	566.45	566.45	300
Feb 26, 2025	578.43	580.90	574.45	574.45	574.45	300
Feb 25, 2025	555.76	565.58	551.53	560.00	560.00	100
Feb 24, 2025	542.95	554.11	542.19	542.19	542.19	500
Feb 21, 2025	543.63	545.66	531.40	545.66	545.66	100
Feb 20, 2025	536.65	550.34	530.49	530.53	530.53	200
Feb 19, 2025	548.84	548.84	536.46	538.71	538.71	200
Feb 18, 2025	569.18	574.63	554.85	555.80	555.80	200
Feb 14, 2025	556.61	558.01	537.46	537.46	537.46	100
Feb 13, 2025	546.98	563.55	546.98	563.55	563.55	200
Feb 12, 2025	547.89	556.93	543.76	545.86	545.86	300
Feb 11, 2025	545.12	554.61	541.49	549.25	549.25	200
Feb 10, 2025	545.77	552.00	540.20	552.00	552.00	600
Feb 7, 2025	550.46	553.15	535.73	538.40	538.40	200
Feb 6, 2025	541.59	549.35	535.69	540.50	540.50	200
Feb 5, 2025	543.65	551.46	539.16	545.25	545.25	100
Feb 4, 2025	543.26	548.90	536.98	548.90	548.90	400
Feb 3, 2025	536.29	539.58	525.70	528.25	528.25	400
Jan 31, 2025	545.13	549.47	535.68	535.68	535.68	300
Jan 30, 2025	553.36	555.58	543.28	543.28	543.28	200
Jan 29, 2025	553.21	557.43	544.91	547.00	547.00	100
Jan 28, 2025	551.74	560.30	546.70	551.25	551.25	300
Jan 27, 2025	553.10	566.30	544.34	547.90	547.90	800
Jan 24, 2025	545.53	550.14	545.53	547.00	547.00	100
Jan 23, 2025	544.75	549.28	538.03	538.22	538.22	200
Jan 22, 2025	547.62	548.97	535.43	535.90	535.90	100
Jan 21, 2025	518.18	530.78	518.18	527.25	527.25	400
Jan 17, 2025	515.19	528.05	513.92	528.05	528.05	100
Jan 16, 2025	509.59	521.20	506.46	507.68	507.68	200
Jan 15, 2025	514.22	520.07	501.96	520.04	520.04	100
Jan 14, 2025	496.03	507.36	494.66	498.10	498.10	200
Jan 13, 2025	488.34	498.68	487.76	494.74	494.74	1,500
Jan 10, 2025	506.48	506.48	492.00	501.25	501.25	400
Jan 8, 2025	515.85	519.38	513.09	513.09	513.09	200
Jan 7, 2025	534.90	534.90	511.55	532.57	532.57	200
Jan 6, 2025	517.79	519.63	510.78	518.70	518.70	200
Jan 3, 2025	508.85	516.56	502.08	505.25	505.25	100
Jan 2, 2025	511.30	516.00	495.78	516.00	516.00	100
Dec 31, 2024	496.84	519.17	496.84	500.34	500.34	600
Dec 30, 2024	514.61	514.61	499.37	503.04	503.04	800
Dec 27, 2024	519.38	521.37	508.30	512.25	512.25	2,100
Dec 26, 2024	522.59	526.58	512.87	524.25	524.25	2,000
Dec 24, 2024	525.42	525.42	506.84	523.58	523.58	900
Dec 23, 2024	526.35	529.00	513.95	522.74	522.74	75,200
Dec 20, 2024	510.00	523.63	508.33	523.63	523.63	600
Dec 19, 2024	531.98	531.98	513.66	513.66	513.66	100
Dec 18, 2024	533.59	533.59	521.85	521.85	521.85	100
Dec 17, 2024	534.22	534.22	534.22	534.22	534.22	100
Dec 16, 2024	553.86	556.92	540.08	540.08	540.08	100
Dec 13, 2024	544.01	544.01	537.39	537.39	537.39	300
Dec 12, 2024	515.09	523.73	509.02	509.02	509.02	100
Dec 11, 2024	523.62	523.62	520.75	522.40	522.40	200
Dec 10, 2024	533.73	533.73	520.00	520.00	520.00	800
Dec 9, 2024	535.78	535.78	527.98	527.98	527.98	100
Dec 6, 2024	539.17	539.17	532.83	535.00	535.00	100
Dec 5, 2024	533.34	545.56	533.34	541.23	541.23	500
Dec 4, 2024	539.58	539.58	535.68	535.68	535.68	300
Dec 3, 2024	531.84	534.62	524.53	532.60	532.60	100
Dec 2, 2024	525.83	525.83	525.83	525.83	525.83	-
Nov 29, 2024	525.83	525.83	525.83	525.83	525.83	100
Nov 27, 2024	516.57	516.57	516.57	516.57	516.57	400
Nov 26, 2024	516.23	519.67	508.70	515.55	515.55	200
Nov 25, 2024	520.12	523.93	505.34	515.25	515.25	100
Nov 22, 2024	499.55	514.21	497.84	514.21	514.21	100
Nov 21, 2024	508.10	508.10	500.41	500.41	500.41	100
Nov 20, 2024	499.07	510.00	497.12	497.12	497.12	4,000
Nov 19, 2024	498.53	507.39	493.34	507.39	507.39	200
Nov 18, 2024	500.54	501.98	500.54	501.98	501.98	100
Nov 15, 2024	506.18	506.18	493.44	499.99	499.99	100
Nov 14, 2024	498.25	498.25	498.25	498.25	498.25	100
Nov 13, 2024	498.00	498.22	492.57	493.00	493.00	100
Nov 12, 2024	498.77	498.77	498.77	498.77	498.77	100
Nov 11, 2024	509.70	519.24	502.09	506.75	506.75	200
Nov 8, 2024	501.80	512.04	501.80	512.04	512.04	100
Nov 7, 2024	508.12	508.50	508.12	508.50	508.50	100
Nov 6, 2024	503.16	510.29	499.40	499.40	499.40	200
Nov 5, 2024	512.82	512.82	511.27	511.27	511.27	100
Nov 4, 2024	508.00	508.00	508.00	508.00	508.00	-
Nov 1, 2024	510.43	510.43	507.15	508.00	508.00	100
Oct 31, 2024	503.12	503.12	503.12	503.12	503.12	100
Oct 30, 2024	508.66	508.66	508.66	508.66	508.66	100
Oct 29, 2024	514.65	516.80	506.24	506.24	506.24	100
Oct 28, 2024	510.58	511.00	505.88	505.92	505.92	100
Oct 25, 2024	508.20	508.20	500.35	500.35	500.35	100
Oct 24, 2024	508.24	508.24	508.24	508.24	508.24	-
Oct 23, 2024	504.45	510.00	504.45	508.24	508.24	100
Oct 22, 2024	511.85	512.70	511.85	512.70	512.70	100
Oct 21, 2024	525.87	527.20	525.87	527.20	527.20	100
Oct 18, 2024	544.01	555.72	544.01	555.72	555.72	100
Oct 17, 2024	547.95	562.60	540.82	540.82	540.82	100
Oct 16, 2024	544.04	558.97	544.04	558.97	558.97	100
Oct 15, 2024	552.86	552.86	552.86	552.86	552.86	100
Oct 14, 2024	539.99	548.25	539.99	548.25	548.25	100
Oct 11, 2024	536.94	536.94	536.94	536.94	536.94	100
Oct 10, 2024	535.88	543.13	528.13	542.84	542.84	100
Oct 9, 2024	516.79	527.74	516.79	526.45	526.45	100
Oct 8, 2024	525.70	525.70	525.70	525.70	525.70	100
Oct 7, 2024	523.00	523.00	523.00	523.00	523.00	300
Oct 4, 2024	523.00	523.00	523.00	523.00	523.00	-
Oct 3, 2024	523.00	523.00	523.00	523.00	523.00	100
Oct 2, 2024	530.00	530.00	521.95	524.12	524.12	100
Oct 1, 2024	536.00	536.00	536.00	536.00	536.00	-
Sep 30, 2024	550.21	559.34	549.00	549.00	549.00	200
Sep 27, 2024	548.58	549.00	548.58	549.00	549.00	100
Sep 26, 2024	544.65	544.65	542.98	542.98	542.98	100
Sep 25, 2024	554.23	554.23	539.35	539.35	539.35	100
Sep 24, 2024	539.62	539.62	539.62	539.62	539.62	100
Sep 23, 2024	548.63	548.63	534.79	534.79	534.79	100
Sep 20, 2024	537.41	537.41	537.41	537.41	537.41	100
Sep 19, 2024	545.67	545.67	545.67	545.67	545.67	200
Sep 18, 2024	532.86	532.86	530.00	530.00	530.00	100
Sep 17, 2024	531.11	535.47	529.04	529.04	529.04	100
Sep 16, 2024	540.17	546.82	531.34	546.82	546.82	100
Sep 13, 2024	531.90	534.35	531.06	534.35	534.35	500
Sep 12, 2024	529.92	540.77	525.53	537.00	537.00	500
Sep 11, 2024	526.22	535.33	526.22	535.33	535.33	1,100
Sep 10, 2024	528.63	532.42	528.63	528.63	528.63	300
Sep 9, 2024	534.09	534.09	534.09	534.09	534.09	100
Sep 6, 2024	542.33	542.33	542.33	542.33	542.33	-
Sep 5, 2024	548.00	550.66	542.33	542.33	542.33	100
Sep 4, 2024	547.37	555.20	536.58	548.00	548.00	100
Sep 3, 2024	545.87	547.37	542.27	542.27	542.27	100
Aug 30, 2024	539.68	539.79	531.51	538.00	538.00	100
Aug 29, 2024	553.55	553.55	532.67	538.00	538.00	100
Aug 28, 2024	542.11	542.11	538.32	538.32	538.32	100
Aug 27, 2024	538.33	538.33	538.33	538.33	538.33	100
Aug 26, 2024	530.13	530.13	530.13	530.13	530.13	-
Aug 23, 2024	530.13	530.13	530.13	530.13	530.13	100
Aug 22, 2024	514.18	514.18	514.18	514.18	514.18	4,500
Aug 21, 2024	514.18	514.18	514.18	514.18	514.18	-
Aug 20, 2024	512.79	515.60	512.79	515.60	515.60	100
Aug 19, 2024	504.38	504.38	504.38	504.38	504.38	100
Aug 16, 2024	515.25	515.25	497.92	497.92	497.92	100
Aug 15, 2024	482.66	482.66	482.66	482.66	482.66	-
Aug 14, 2024	482.66	482.66	482.66	482.66	482.66	-
Aug 13, 2024	478.00	482.66	478.00	482.66	482.66	200
Aug 12, 2024	480.00	480.00	476.19	478.00	478.00	900
Aug 9, 2024	474.71	474.71	474.71	474.71	474.71	-
Aug 8, 2024	483.74	483.74	466.82	474.71	474.71	100
Aug 7, 2024	473.42	473.42	465.97	465.97	465.97	100
Aug 6, 2024	473.55	473.55	473.55	473.55	473.55	100
Aug 5, 2024	472.00	480.99	472.00	480.99	480.99	100
Aug 2, 2024	470.93	470.93	470.93	470.93	470.93	100
Aug 1, 2024	482.75	482.75	479.38	479.38	479.38	400
Jul 31, 2024	482.87	485.10	482.87	483.27	483.27	100
Jul 30, 2024	496.80	499.00	496.80	499.00	499.00	100
Jul 29, 2024	483.54	483.54	483.54	483.54	483.54	100
Jul 26, 2024	497.02	506.75	497.02	506.75	506.75	100
Jul 25, 2024	477.32	500.74	477.32	500.74	500.74	200
Jul 24, 2024	480.16	480.16	480.16	480.16	480.16	-
Jul 23, 2024	489.95	489.95	480.16	480.16	480.16	100
Jul 22, 2024	486.76	488.00	480.65	488.00	488.00	100
Jul 19, 2024	483.20	483.20	483.20	483.20	483.20	100
Jul 18, 2024	497.08	497.08	497.08	497.08	497.08	100
Jul 17, 2024	496.34	496.34	496.34	496.34	496.34	-
Jul 16, 2024	496.34	496.34	496.34	496.34	496.34	100
Jul 15, 2024	515.02	515.02	496.54	496.54	496.54	100
Jul 12, 2024	505.00	505.00	505.00	505.00	505.00	100
Jul 11, 2024	504.00	505.00	504.00	505.00	505.00	1,800
Jul 10, 2024	496.59	500.35	494.23	500.35	500.35	100
Jul 9, 2024	489.06	489.06	489.06	489.06	489.06	100
Jul 8, 2024	495.65	495.65	495.65	495.65	495.65	-
Jul 5, 2024	484.17	495.65	476.53	495.65	495.65	100
Jul 3, 2024	478.62	483.45	477.50	477.50	477.50	200
Jul 2, 2024	480.00	480.00	478.02	478.02	478.02	100
Jul 1, 2024	504.67	504.67	493.03	498.00	498.00	100
Jun 28, 2024	499.85	499.85	499.85	499.85	499.85	100
Jun 27, 2024	499.85	499.85	499.85	499.85	499.85	-
Jun 26, 2024	499.85	499.85	499.85	499.85	499.85	100
Jun 25, 2024	498.00	498.00	498.00	498.00	498.00	100
Jun 24, 2024	505.24	505.24	494.97	494.97	494.97	100
Jun 21, 2024	493.08	493.08	487.80	487.80	487.80	100
Jun 20, 2024	492.88	492.88	489.32	489.32	489.32	100
Jun 18, 2024	507.50	508.25	491.05	508.25	508.25	100
Jun 17, 2024	486.20	501.90	486.20	501.90	501.90	100
Jun 14, 2024	489.43	489.43	482.72	482.72	482.72	1,600
Jun 13, 2024	503.91	503.91	491.15	491.15	491.15	2,900
Jun 12, 2024	505.43	505.43	505.43	505.43	505.43	-
Jun 11, 2024	489.72	505.43	489.72	505.43	505.43	100
Jun 10, 2024	492.77	496.77	492.77	496.77	496.77	100
Jun 7, 2024	509.85	509.85	509.85	509.85	509.85	100
Jun 6, 2024	497.69	497.69	496.19	496.19	496.19	100
Jun 5, 2024	484.87	484.87	484.87	484.87	484.87	-
Jun 4, 2024	496.16	503.72	484.87	484.87	484.87	100
Jun 3, 2024	509.00	509.00	509.00	509.00	509.00	100
May 31, 2024	505.95	505.95	505.95	505.95	505.95	-
May 30, 2024	505.95	505.95	505.95	505.95	505.95	-
May 29, 2024	501.68	505.95	501.68	505.95	505.95	600
May 28, 2024	502.75	506.29	494.24	505.50	505.50	100
May 24, 2024	493.48	493.48	493.48	493.48	493.48	700
May 23, 2024	494.00	494.00	489.00	489.00	489.00	200
May 22, 2024	495.78	495.78	495.78	495.78	495.78	100
May 21, 2024	492.97	492.97	492.97	492.97	492.97	100
May 20, 2024	496.02	496.02	496.02	496.02	496.02	100
May 17, 2024	489.01	505.83	489.01	505.83	505.83	100
May 16, 2024	496.47	497.00	496.47	497.00	497.00	100
May 15, 2024	485.81	489.77	477.24	484.74	484.74	200
May 14, 2024	480.14	483.10	480.14	483.10	483.10	100
May 13, 2024	487.10	489.74	487.10	489.74	489.74	100
May 10, 2024	489.95	496.95	489.95	496.95	496.95	100
May 9, 2024	478.22	478.22	478.22	478.22	478.22	100
May 8, 2024	477.06	477.06	477.06	477.06	477.06	100
May 7, 2024	457.05	457.05	456.94	456.94	456.94	100
May 6, 2024	437.29	437.29	437.29	437.29	437.29	-
May 3, 2024	437.29	437.29	437.29	437.29	437.29	100
May 2, 2024	448.02	448.02	448.02	448.02	448.02	-
May 1, 2024	426.75	448.02	426.75	448.02	448.02	200
Apr 30, 2024	448.45	448.45	448.45	448.45	448.45	100
Apr 29, 2024	440.77	448.93	440.77	448.93	448.93	100
Apr 26, 2024	16.10 Dividend
Apr 26, 2024	452.07	452.07	452.07	452.07	452.07	100
Apr 25, 2024	474.30	474.30	474.30	474.30	458.20	-
Apr 24, 2024	474.30	474.30	474.30	474.30	458.20	-
Apr 23, 2024	461.93	474.30	461.93	474.30	458.20	100
Apr 22, 2024	450.48	450.48	450.48	450.48	435.19	100
Apr 19, 2024	441.73	441.73	441.73	441.73	426.74	500
Apr 18, 2024	449.25	449.25	449.25	449.25	434.00	100
Apr 17, 2024	436.91	436.91	436.91	436.91	422.08	-
Apr 16, 2024	437.98	439.48	436.91	436.91	422.08	100
Apr 15, 2024	446.99	446.99	440.63	440.63	425.67	100
Apr 12, 2024	444.47	444.47	439.13	439.13	424.22	800
Apr 11, 2024	441.83	446.60	441.83	446.60	431.44	1,500
Apr 10, 2024	445.53	450.72	445.53	448.72	433.49	500
Apr 9, 2024	454.10	454.10	454.10	454.10	438.69	100
Apr 8, 2024	462.57	463.29	462.57	463.29	447.56	100
Apr 5, 2024	464.34	467.25	460.93	460.93	445.28	100
Apr 4, 2024	476.90	476.90	476.90	476.90	460.71	100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)