OTC Markets OTCPK - Delayed Quote USD

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)

626.94
-24.31
(-3.73%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025631.97654.00626.94626.94626.94200
Jun 12, 2025657.55658.15642.25651.25651.25200
Jun 11, 2025655.53657.27635.39645.25645.25300
Jun 10, 2025664.93664.93636.69636.69636.69100
Jun 9, 2025672.59672.59647.98649.04649.04700
Jun 6, 2025668.93670.50649.38654.30654.30100
Jun 5, 2025663.52674.43649.23671.22671.22600
Jun 4, 2025647.52672.37647.52672.31672.31600
Jun 3, 2025669.38669.38641.90641.90641.90100
Jun 2, 2025667.42672.12655.00672.12672.12100
May 30, 2025661.62661.62639.71661.00661.00300
May 29, 2025655.07656.53634.06654.03654.03200
May 28, 2025649.56649.59626.80632.15632.15100
May 27, 2025662.61662.61641.13641.13641.13100
May 23, 2025656.02657.21632.96648.15648.15300
May 22, 2025664.87668.10642.75645.14645.14200
May 21, 2025674.70674.70648.81648.81648.81100
May 20, 2025656.49671.17643.19654.35654.35100
May 19, 2025659.93664.53638.01664.53664.53300
May 16, 2025654.55654.55623.60623.60623.60400
May 15, 2025647.91653.16626.92640.00640.00900
May 14, 2025642.68646.05619.96621.06621.06100
May 13, 2025630.00636.87613.24636.87636.87100
May 12, 2025658.07663.98635.16663.98663.98100
May 9, 2025670.61671.43653.36671.43671.43200
May 8, 2025669.98671.43649.20671.43671.43100
May 7, 2025665.86691.45663.35671.43671.43200
May 6, 2025691.92699.27661.93676.00676.00400
May 5, 2025688.41698.93667.25675.00675.00200
May 2, 2025653.29685.00646.07680.00680.00300
May 1, 2025699.12699.12664.70699.12699.12100
Apr 30, 2025681.50703.42661.40703.42703.42100
Apr 29, 2025673.72689.10664.14665.80665.80300
Apr 28, 2025671.28689.42667.54671.43671.43200
Apr 25, 2025695.90698.04678.69678.74678.74100
Apr 24, 2025684.31700.78678.89680.00680.00300
Apr 23, 2025688.83695.70685.34685.34685.34100
Apr 22, 2025701.12703.42684.93703.42703.42300
Apr 21, 2025714.63714.63656.82675.15675.15100
Apr 17, 2025673.16695.40666.50666.60666.60200
Apr 16, 2025666.81686.30662.79662.79662.79100
Apr 15, 2025668.03677.47654.83663.25663.25300
Apr 14, 2025654.52662.26643.55644.19644.19200
Apr 11, 2025640.45646.64624.00646.64646.64400
Apr 10, 2025634.66638.09613.20624.96624.96200
Apr 9, 2025589.42636.45574.45636.45636.45200
Apr 8, 2025590.96606.00576.35576.35576.35500
Apr 7, 2025571.87601.95556.34569.35569.35400
Apr 4, 2025619.82642.06601.54609.00609.00100
Apr 3, 2025655.73663.72639.54642.16642.16100
Apr 2, 2025646.85649.25623.52626.17626.17200
Apr 1, 2025636.05646.60629.77629.77629.77100
Mar 31, 2025632.35641.35622.12641.35641.35100
Mar 28, 2025638.65644.28624.04638.75638.75500
Mar 27, 2025636.23636.35628.32628.32628.32100
Mar 26, 2025638.63642.45623.19623.19623.19100
Mar 25, 2025634.59641.85624.21630.97630.97100
Mar 24, 2025624.79633.12613.24613.24613.24100
Mar 21, 2025625.41634.68619.62634.68634.68100
Mar 20, 2025619.66631.37616.03626.27626.27100
Mar 19, 2025626.31638.09626.31627.42627.42300
Mar 18, 2025639.75646.55633.50634.56634.56100
Mar 17, 2025632.87645.83631.71645.68645.68100
Mar 14, 2025641.50642.16620.24623.86623.86200
Mar 13, 2025622.26632.94610.83621.45621.45200
Mar 12, 2025622.55631.72618.63624.00624.00500
Mar 11, 2025620.39631.88609.65631.88631.88100
Mar 10, 2025605.43621.60605.43606.95606.95100
Mar 7, 2025615.09622.50597.95622.50622.50100
Mar 6, 2025607.59612.90593.51593.51593.51200
Mar 5, 2025611.40611.87595.39604.25604.25200
Mar 4, 2025585.89592.61571.35592.61592.61100
Mar 3, 2025594.06600.93578.26580.78580.78100
Feb 28, 2025575.28581.25562.13581.25581.25800
Feb 27, 2025571.39581.75562.86566.45566.45300
Feb 26, 2025578.43580.90574.45574.45574.45300
Feb 25, 2025555.76565.58551.53560.00560.00100
Feb 24, 2025542.95554.11542.19542.19542.19500
Feb 21, 2025543.63545.66531.40545.66545.66100
Feb 20, 2025536.65550.34530.49530.53530.53200
Feb 19, 2025548.84548.84536.46538.71538.71200
Feb 18, 2025569.18574.63554.85555.80555.80200
Feb 14, 2025556.61558.01537.46537.46537.46100
Feb 13, 2025546.98563.55546.98563.55563.55200
Feb 12, 2025547.89556.93543.76545.86545.86300
Feb 11, 2025545.12554.61541.49549.25549.25200
Feb 10, 2025545.77552.00540.20552.00552.00600
Feb 7, 2025550.46553.15535.73538.40538.40200
Feb 6, 2025541.59549.35535.69540.50540.50200
Feb 5, 2025543.65551.46539.16545.25545.25100
Feb 4, 2025543.26548.90536.98548.90548.90400
Feb 3, 2025536.29539.58525.70528.25528.25400
Jan 31, 2025545.13549.47535.68535.68535.68300
Jan 30, 2025553.36555.58543.28543.28543.28200
Jan 29, 2025553.21557.43544.91547.00547.00100
Jan 28, 2025551.74560.30546.70551.25551.25300
Jan 27, 2025553.10566.30544.34547.90547.90800
Jan 24, 2025545.53550.14545.53547.00547.00100
Jan 23, 2025544.75549.28538.03538.22538.22200
Jan 22, 2025547.62548.97535.43535.90535.90100
Jan 21, 2025518.18530.78518.18527.25527.25400
Jan 17, 2025515.19528.05513.92528.05528.05100
Jan 16, 2025509.59521.20506.46507.68507.68200
Jan 15, 2025514.22520.07501.96520.04520.04100
Jan 14, 2025496.03507.36494.66498.10498.10200
Jan 13, 2025488.34498.68487.76494.74494.741,500
Jan 10, 2025506.48506.48492.00501.25501.25400
Jan 8, 2025515.85519.38513.09513.09513.09200
Jan 7, 2025534.90534.90511.55532.57532.57200
Jan 6, 2025517.79519.63510.78518.70518.70200
Jan 3, 2025508.85516.56502.08505.25505.25100
Jan 2, 2025511.30516.00495.78516.00516.00100
Dec 31, 2024496.84519.17496.84500.34500.34600
Dec 30, 2024514.61514.61499.37503.04503.04800
Dec 27, 2024519.38521.37508.30512.25512.252,100
Dec 26, 2024522.59526.58512.87524.25524.252,000
Dec 24, 2024525.42525.42506.84523.58523.58900
Dec 23, 2024526.35529.00513.95522.74522.7475,200
Dec 20, 2024510.00523.63508.33523.63523.63600
Dec 19, 2024531.98531.98513.66513.66513.66100
Dec 18, 2024533.59533.59521.85521.85521.85100
Dec 17, 2024534.22534.22534.22534.22534.22100
Dec 16, 2024553.86556.92540.08540.08540.08100
Dec 13, 2024544.01544.01537.39537.39537.39300
Dec 12, 2024515.09523.73509.02509.02509.02100
Dec 11, 2024523.62523.62520.75522.40522.40200
Dec 10, 2024533.73533.73520.00520.00520.00800
Dec 9, 2024535.78535.78527.98527.98527.98100
Dec 6, 2024539.17539.17532.83535.00535.00100
Dec 5, 2024533.34545.56533.34541.23541.23500
Dec 4, 2024539.58539.58535.68535.68535.68300
Dec 3, 2024531.84534.62524.53532.60532.60100
Dec 2, 2024525.83525.83525.83525.83525.83-
Nov 29, 2024525.83525.83525.83525.83525.83100
Nov 27, 2024516.57516.57516.57516.57516.57400
Nov 26, 2024516.23519.67508.70515.55515.55200
Nov 25, 2024520.12523.93505.34515.25515.25100
Nov 22, 2024499.55514.21497.84514.21514.21100
Nov 21, 2024508.10508.10500.41500.41500.41100
Nov 20, 2024499.07510.00497.12497.12497.124,000
Nov 19, 2024498.53507.39493.34507.39507.39200
Nov 18, 2024500.54501.98500.54501.98501.98100
Nov 15, 2024506.18506.18493.44499.99499.99100
Nov 14, 2024498.25498.25498.25498.25498.25100
Nov 13, 2024498.00498.22492.57493.00493.00100
Nov 12, 2024498.77498.77498.77498.77498.77100
Nov 11, 2024509.70519.24502.09506.75506.75200
Nov 8, 2024501.80512.04501.80512.04512.04100
Nov 7, 2024508.12508.50508.12508.50508.50100
Nov 6, 2024503.16510.29499.40499.40499.40200
Nov 5, 2024512.82512.82511.27511.27511.27100
Nov 4, 2024508.00508.00508.00508.00508.00-
Nov 1, 2024510.43510.43507.15508.00508.00100
Oct 31, 2024503.12503.12503.12503.12503.12100
Oct 30, 2024508.66508.66508.66508.66508.66100
Oct 29, 2024514.65516.80506.24506.24506.24100
Oct 28, 2024510.58511.00505.88505.92505.92100
Oct 25, 2024508.20508.20500.35500.35500.35100
Oct 24, 2024508.24508.24508.24508.24508.24-
Oct 23, 2024504.45510.00504.45508.24508.24100
Oct 22, 2024511.85512.70511.85512.70512.70100
Oct 21, 2024525.87527.20525.87527.20527.20100
Oct 18, 2024544.01555.72544.01555.72555.72100
Oct 17, 2024547.95562.60540.82540.82540.82100
Oct 16, 2024544.04558.97544.04558.97558.97100
Oct 15, 2024552.86552.86552.86552.86552.86100
Oct 14, 2024539.99548.25539.99548.25548.25100
Oct 11, 2024536.94536.94536.94536.94536.94100
Oct 10, 2024535.88543.13528.13542.84542.84100
Oct 9, 2024516.79527.74516.79526.45526.45100
Oct 8, 2024525.70525.70525.70525.70525.70100
Oct 7, 2024523.00523.00523.00523.00523.00300
Oct 4, 2024523.00523.00523.00523.00523.00-
Oct 3, 2024523.00523.00523.00523.00523.00100
Oct 2, 2024530.00530.00521.95524.12524.12100
Oct 1, 2024536.00536.00536.00536.00536.00-
Sep 30, 2024550.21559.34549.00549.00549.00200
Sep 27, 2024548.58549.00548.58549.00549.00100
Sep 26, 2024544.65544.65542.98542.98542.98100
Sep 25, 2024554.23554.23539.35539.35539.35100
Sep 24, 2024539.62539.62539.62539.62539.62100
Sep 23, 2024548.63548.63534.79534.79534.79100
Sep 20, 2024537.41537.41537.41537.41537.41100
Sep 19, 2024545.67545.67545.67545.67545.67200
Sep 18, 2024532.86532.86530.00530.00530.00100
Sep 17, 2024531.11535.47529.04529.04529.04100
Sep 16, 2024540.17546.82531.34546.82546.82100
Sep 13, 2024531.90534.35531.06534.35534.35500
Sep 12, 2024529.92540.77525.53537.00537.00500
Sep 11, 2024526.22535.33526.22535.33535.331,100
Sep 10, 2024528.63532.42528.63528.63528.63300
Sep 9, 2024534.09534.09534.09534.09534.09100
Sep 6, 2024542.33542.33542.33542.33542.33-
Sep 5, 2024548.00550.66542.33542.33542.33100
Sep 4, 2024547.37555.20536.58548.00548.00100
Sep 3, 2024545.87547.37542.27542.27542.27100
Aug 30, 2024539.68539.79531.51538.00538.00100
Aug 29, 2024553.55553.55532.67538.00538.00100
Aug 28, 2024542.11542.11538.32538.32538.32100
Aug 27, 2024538.33538.33538.33538.33538.33100
Aug 26, 2024530.13530.13530.13530.13530.13-
Aug 23, 2024530.13530.13530.13530.13530.13100
Aug 22, 2024514.18514.18514.18514.18514.184,500
Aug 21, 2024514.18514.18514.18514.18514.18-
Aug 20, 2024512.79515.60512.79515.60515.60100
Aug 19, 2024504.38504.38504.38504.38504.38100
Aug 16, 2024515.25515.25497.92497.92497.92100
Aug 15, 2024482.66482.66482.66482.66482.66-
Aug 14, 2024482.66482.66482.66482.66482.66-
Aug 13, 2024478.00482.66478.00482.66482.66200
Aug 12, 2024480.00480.00476.19478.00478.00900
Aug 9, 2024474.71474.71474.71474.71474.71-
Aug 8, 2024483.74483.74466.82474.71474.71100
Aug 7, 2024473.42473.42465.97465.97465.97100
Aug 6, 2024473.55473.55473.55473.55473.55100
Aug 5, 2024472.00480.99472.00480.99480.99100
Aug 2, 2024470.93470.93470.93470.93470.93100
Aug 1, 2024482.75482.75479.38479.38479.38400
Jul 31, 2024482.87485.10482.87483.27483.27100
Jul 30, 2024496.80499.00496.80499.00499.00100
Jul 29, 2024483.54483.54483.54483.54483.54100
Jul 26, 2024497.02506.75497.02506.75506.75100
Jul 25, 2024477.32500.74477.32500.74500.74200
Jul 24, 2024480.16480.16480.16480.16480.16-
Jul 23, 2024489.95489.95480.16480.16480.16100
Jul 22, 2024486.76488.00480.65488.00488.00100
Jul 19, 2024483.20483.20483.20483.20483.20100
Jul 18, 2024497.08497.08497.08497.08497.08100
Jul 17, 2024496.34496.34496.34496.34496.34-
Jul 16, 2024496.34496.34496.34496.34496.34100
Jul 15, 2024515.02515.02496.54496.54496.54100
Jul 12, 2024505.00505.00505.00505.00505.00100
Jul 11, 2024504.00505.00504.00505.00505.001,800
Jul 10, 2024496.59500.35494.23500.35500.35100
Jul 9, 2024489.06489.06489.06489.06489.06100
Jul 8, 2024495.65495.65495.65495.65495.65-
Jul 5, 2024484.17495.65476.53495.65495.65100
Jul 3, 2024478.62483.45477.50477.50477.50200
Jul 2, 2024480.00480.00478.02478.02478.02100
Jul 1, 2024504.67504.67493.03498.00498.00100
Jun 28, 2024499.85499.85499.85499.85499.85100
Jun 27, 2024499.85499.85499.85499.85499.85-
Jun 26, 2024499.85499.85499.85499.85499.85100
Jun 25, 2024498.00498.00498.00498.00498.00100
Jun 24, 2024505.24505.24494.97494.97494.97100
Jun 21, 2024493.08493.08487.80487.80487.80100
Jun 20, 2024492.88492.88489.32489.32489.32100
Jun 18, 2024507.50508.25491.05508.25508.25100
Jun 17, 2024486.20501.90486.20501.90501.90100
Jun 14, 2024489.43489.43482.72482.72482.721,600

Related Tickers

SSREF Swiss Re AG
173.25
0.00%
 
RGA Reinsurance Group of America, Incorporated
196.94
-1.02%
 
HG Hamilton Insurance Group, Ltd.
21.10
-1.36%
 
RNR RenaissanceRe Holdings Ltd.
244.39
-0.88%
 
EG Everest Group, Ltd.
334.61
-1.53%