OTC Markets OTCPK - Delayed Quote
USD
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)
630.37
+13.74
(+2.23%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
633.37
641.87
628.83
630.37
630.37
200
Oct 29, 2026
631.63
631.63
616.63
616.63
616.63
100
Oct 28, 2026
618.00
623.58
618.00
623.58
623.58
100
Oct 27, 2026
621.53
621.53
613.70
613.70
613.70
500
Oct 26, 2026
633.36
633.36
620.19
620.19
620.19
100
Oct 23, 2026
631.18
631.18
618.59
618.59
618.59
100
Oct 22, 2026
650.00
650.00
650.00
650.00
650.00
100
Oct 21, 2026
618.94
626.34
618.94
626.34
626.34
100
Oct 20, 2026
616.52
616.52
610.17
610.17
610.17
100
Oct 19, 2026
623.12
623.12
623.12
623.12
623.12
-
Oct 16, 2026
614.40
623.12
614.40
623.12
623.12
100
Oct 15, 2026
603.93
603.93
594.11
594.11
594.11
100
Oct 14, 2026
588.10
600.42
588.10
600.42
600.42
1,600
Oct 13, 2026
592.51
592.51
592.51
592.51
592.51
2,700
Oct 12, 2026
595.57
595.57
586.94
586.94
586.94
100
Oct 9, 2026
589.36
589.36
589.36
589.36
589.36
-
Oct 8, 2026
589.36
589.36
589.36
589.36
589.36
100
Oct 7, 2026
581.73
581.73
581.73
581.73
581.73
100
Oct 6, 2026
572.25
583.44
572.25
583.44
583.44
100
Oct 5, 2026
568.96
568.96
568.96
568.96
568.96
2,600
Oct 2, 2026
572.84
582.78
560.50
563.00
563.00
700
Oct 1, 2026
556.60
556.60
554.82
554.82
554.82
100
Sep 30, 2026
589.24
589.24
569.00
569.00
569.00
100
Sep 29, 2026
578.66
580.24
568.25
568.25
568.25
400
Sep 28, 2026
581.57
582.88
576.34
582.34
582.34
300
Sep 25, 2026
576.95
581.35
576.95
580.25
580.25
100
Sep 24, 2026
588.15
588.15
580.21
580.21
580.21
100
Sep 23, 2026
575.02
575.02
570.67
570.67
570.67
100
Sep 22, 2026
573.05
575.45
571.71
571.71
571.71
200
Sep 21, 2026
585.16
590.68
580.37
580.37
580.37
100
Sep 18, 2026
580.00
581.82
574.19
574.19
574.19
100
Sep 17, 2026
583.21
591.34
583.21
591.34
591.34
100
Sep 16, 2026
592.86
592.86
580.71
580.71
580.71
100
Sep 15, 2026
590.49
594.20
590.49
594.20
594.20
100
Sep 14, 2026
583.55
583.55
583.55
583.55
583.55
100
Sep 11, 2026
586.08
586.08
577.44
577.44
577.44
100
Sep 10, 2026
588.08
594.20
576.71
576.71
576.71
100
Sep 9, 2026
579.73
579.73
579.73
579.73
579.73
100
Sep 8, 2026
577.43
592.38
577.20
580.79
580.79
3,200
Sep 4, 2026
613.33
613.33
609.52
609.52
609.52
100
Sep 3, 2026
617.59
622.41
617.59
622.41
622.41
100
Sep 2, 2026
605.11
609.17
604.78
609.17
609.17
500
Sep 1, 2026
616.89
616.89
616.89
616.89
616.89
100
Aug 31, 2026
593.52
593.52
593.52
593.52
593.52
-
Aug 28, 2026
611.22
611.22
593.52
593.52
593.52
100
Aug 27, 2026
594.60
594.60
594.60
594.60
594.60
100
Aug 26, 2026
601.63
612.33
597.70
597.70
597.70
100
Aug 25, 2026
613.37
613.37
613.37
613.37
613.37
100
Aug 24, 2026
610.14
611.85
601.87
611.85
611.85
100
Aug 21, 2026
601.32
601.32
601.32
601.32
601.32
100
Aug 20, 2026
597.05
606.35
588.33
591.74
591.74
500
Aug 19, 2026
599.91
600.00
598.34
598.34
598.34
32,300
Aug 18, 2026
607.38
612.85
598.56
598.56
598.56
100
Aug 17, 2026
609.19
609.19
594.79
600.43
600.43
2,700
Aug 14, 2026
598.65
607.93
594.32
594.32
594.32
100
Aug 13, 2026
598.77
598.77
569.54
581.63
581.63
100
Aug 12, 2026
599.84
601.48
577.82
601.48
601.48
100
Aug 11, 2026
590.68
601.90
587.67
589.25
589.25
100
Aug 10, 2026
601.44
606.58
592.02
604.53
604.53
100
Aug 7, 2026
574.00
607.27
574.00
574.00
574.00
900
Aug 6, 2026
601.50
610.33
596.86
596.86
596.86
300
Aug 5, 2026
590.17
608.29
590.17
594.60
594.60
200
Aug 4, 2026
598.00
606.84
587.33
606.84
606.84
100
Aug 3, 2026
615.00
615.00
598.00
604.13
604.13
200
Jul 31, 2026
602.51
605.70
593.00
605.70
605.70
100
Jul 30, 2026
601.00
609.31
594.16
594.16
594.16
100
Jul 29, 2026
589.51
596.50
583.55
583.62
583.62
100
Jul 28, 2026
609.06
609.06
585.46
585.46
585.46
100
Jul 27, 2026
594.78
596.09
584.28
584.28
584.28
200
Jul 24, 2026
574.41
590.29
567.25
576.03
576.03
100
Jul 23, 2026
574.13
584.74
571.91
571.91
571.91
5,200
Jul 22, 2026
578.35
582.65
564.50
564.50
564.50
100
Jul 21, 2026
579.00
587.77
571.55
582.76
582.76
100
Jul 20, 2026
592.98
594.40
584.99
594.40
594.40
100
Jul 17, 2026
594.35
594.35
582.21
592.95
592.95
100
Jul 16, 2026
587.49
595.60
587.49
588.40
588.40
100
Jul 15, 2026
594.63
594.63
576.62
583.50
583.50
100
Jul 14, 2026
583.77
592.93
577.92
591.46
591.46
100
Jul 13, 2026
582.83
591.76
572.80
590.56
590.56
200
Jul 10, 2026
584.66
585.31
572.68
573.70
573.70
2,900
Jul 9, 2026
587.92
587.92
565.00
574.99
574.99
100
Jul 8, 2026
575.19
589.54
574.12
589.54
589.54
100
Jul 7, 2026
583.69
592.58
580.60
581.66
581.66
100
Jul 6, 2026
574.95
579.05
564.96
579.05
579.05
700
Jul 2, 2026
568.40
577.47
564.66
564.69
564.69
400
Jul 1, 2026
553.37
567.70
553.37
567.70
567.70
300
Jun 30, 2026
568.67
568.67
553.52
553.61
553.61
100
Jun 29, 2026
563.13
573.80
539.46
569.99
569.99
4,600
Jun 26, 2026
521.96
555.81
521.96
536.48
536.48
44,300
Jun 25, 2026
554.19
554.19
540.47
542.08
542.08
400
Jun 24, 2026
539.68
552.69
539.36
542.45
542.45
200
Jun 23, 2026
547.00
547.00
529.95
536.50
536.50
200
Jun 22, 2026
531.03
552.54
531.03
544.10
544.10
400
Jun 18, 2026
544.04
544.04
526.45
536.40
536.40
300
Jun 17, 2026
532.70
551.72
513.75
536.88
536.88
300
Jun 16, 2026
525.60
568.13
525.60
539.81
539.81
200
Jun 15, 2026
538.85
539.15
527.92
537.68
537.68
200
Jun 12, 2026
531.11
539.05
523.00
537.22
537.22
4,300
Jun 11, 2026
532.13
539.48
525.51
537.23
537.23
2,800
Jun 10, 2026
528.20
536.75
525.07
536.46
536.46
100
Jun 9, 2026
526.00
533.01
519.37
521.32
521.32
100
Jun 8, 2026
506.18
520.44
506.18
511.30
511.30
600
Jun 5, 2026
534.07
534.07
507.80
507.80
507.80
400
Jun 4, 2026
513.86
525.45
507.00
507.00
507.00
1,300
Jun 3, 2026
511.77
524.00
511.35
513.69
513.69
200
Jun 2, 2026
513.38
523.51
509.93
514.08
514.08
200
Jun 1, 2026
520.00
533.61
516.76
533.43
533.43
600
May 29, 2026
526.42
544.74
522.36
534.02
534.02
200
May 28, 2026
533.06
555.74
530.00
530.00
530.00
300
May 27, 2026
549.43
562.92
535.58
537.12
537.12
100
May 26, 2026
551.83
565.21
548.00
548.00
548.00
500
May 22, 2026
547.00
565.80
542.00
547.12
547.12
1,700
May 21, 2026
547.11
579.33
546.95
547.72
547.72
200
May 20, 2026
555.60
596.07
545.00
596.07
596.07
300
May 19, 2026
554.08
577.14
547.08
547.08
547.08
600
May 18, 2026
570.00
591.54
554.26
591.54
591.54
200
May 15, 2026
544.01
565.92
542.00
544.21
544.21
800
May 14, 2026
539.42
557.81
537.10
541.12
541.12
400
May 13, 2026
542.10
562.57
533.52
542.10
542.10
100
May 12, 2026
564.46
566.43
542.84
551.50
551.50
3,200
May 11, 2026
598.84
606.51
580.00
583.24
583.24
500
May 8, 2026
605.66
612.35
583.25
588.21
588.21
100
May 7, 2026
595.16
619.68
583.95
583.95
583.95
200
May 6, 2026
620.00
636.04
604.35
619.71
619.71
200
May 5, 2026
588.22
621.20
582.54
582.73
582.73
200
May 4, 2026
608.33
609.51
583.63
597.60
597.60
200
May 1, 2026
597.30
622.07
597.15
619.39
619.39
200
Apr 30, 2026
28.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
593.82
629.85
587.23
629.85
629.85
100
Apr 29, 2026
611.50
641.21
603.85
614.45
586.44
100
Apr 28, 2026
627.82
663.17
622.61
622.61
594.23
100
Apr 27, 2026
653.06
663.34
631.30
645.21
615.80
200
Apr 24, 2026
657.67
667.27
637.55
667.27
636.85
100
Apr 23, 2026
661.92
676.34
634.36
653.60
623.81
200
Apr 22, 2026
672.03
678.58
649.45
650.12
620.48
100
Apr 21, 2026
673.40
673.40
652.55
658.21
628.21
100
Apr 20, 2026
682.85
682.85
652.19
671.72
641.10
100
Apr 17, 2026
665.00
672.98
645.21
670.12
639.57
400
Apr 16, 2026
663.98
665.00
646.10
665.00
634.69
100
Apr 15, 2026
655.11
665.00
649.86
665.00
634.69
2,100
Apr 14, 2026
647.49
665.00
645.87
645.87
616.43
100
Apr 13, 2026
642.70
661.41
629.46
651.23
621.54
600
Apr 10, 2026
664.99
664.99
627.30
631.07
602.30
200
Apr 9, 2026
636.67
661.93
635.65
635.65
606.67
100
Apr 8, 2026
639.21
662.19
621.05
650.00
620.37
500
Apr 7, 2026
647.63
657.78
621.44
621.66
593.32
600
Apr 6, 2026
655.94
655.94
612.22
640.10
610.92
600
Apr 2, 2026
616.34
655.79
613.90
624.45
595.98
100
Apr 1, 2026
621.30
649.34
621.30
621.37
593.04
100
Mar 31, 2026
615.29
650.99
610.42
641.21
611.98
100
Mar 30, 2026
602.14
635.99
602.14
604.00
576.47
100
Mar 27, 2026
596.57
625.52
595.00
598.12
570.85
200
Mar 26, 2026
591.86
624.95
591.86
598.45
571.17
100
Mar 25, 2026
605.19
632.14
596.20
609.71
581.92
100
Mar 24, 2026
592.82
627.80
592.82
608.15
580.43
100
Mar 23, 2026
604.63
635.09
603.15
603.97
576.44
100
Mar 20, 2026
603.66
632.91
603.03
603.03
575.54
200
Mar 19, 2026
606.18
632.23
602.57
604.64
577.08
200
Mar 18, 2026
615.10
650.00
600.00
600.00
572.65
1,900
Mar 17, 2026
646.46
655.07
628.44
637.15
608.11
200
Mar 16, 2026
632.58
646.33
606.12
620.15
591.88
100
Mar 13, 2026
611.84
639.94
604.21
639.14
610.00
200
Mar 12, 2026
618.10
631.08
603.98
631.08
602.31
200
Mar 11, 2026
609.69
637.83
603.96
607.21
579.53
100
Mar 10, 2026
631.79
640.52
604.25
604.39
576.84
100
Mar 9, 2026
607.07
623.20
600.00
623.15
594.74
300
Mar 6, 2026
595.65
627.01
595.65
603.00
575.51
100
Mar 5, 2026
600.00
633.37
600.00
604.75
577.18
100
Mar 4, 2026
618.72
643.92
613.20
613.80
585.82
1,600
Mar 3, 2026
625.95
639.61
596.42
621.12
592.81
200
Mar 2, 2026
661.51
662.30
640.14
640.70
611.49
300
Feb 27, 2026
683.82
683.82
639.98
665.00
634.69
200
Feb 26, 2026
653.06
661.70
633.84
645.32
615.90
100
Feb 25, 2026
655.00
663.51
651.50
657.71
627.73
500
Feb 24, 2026
642.81
653.65
634.94
652.21
622.48
100
Feb 23, 2026
645.00
653.20
627.14
643.24
613.92
400
Feb 20, 2026
649.91
649.91
620.96
645.00
615.60
200
Feb 19, 2026
626.85
643.30
626.85
637.12
608.08
200
Feb 18, 2026
644.22
644.22
615.98
642.40
613.12
200
Feb 17, 2026
643.34
643.34
624.31
639.12
609.99
500
Feb 13, 2026
643.41
643.41
621.06
632.75
603.91
200
Feb 12, 2026
636.52
644.06
626.91
642.99
613.68
200
Feb 11, 2026
646.49
646.49
620.58
637.21
608.16
200
Feb 10, 2026
633.63
635.00
613.85
631.21
602.44
200
Feb 9, 2026
629.74
635.00
615.05
635.00
606.05
300
Feb 6, 2026
633.65
635.00
617.37
635.00
606.05
100
Feb 5, 2026
632.85
633.65
611.52
621.42
593.09
300
Feb 4, 2026
622.00
635.00
603.54
617.12
588.99
500
Feb 3, 2026
600.65
622.00
596.76
599.48
572.15
400
Feb 2, 2026
608.14
623.13
603.63
619.96
591.70
100
Jan 30, 2026
607.07
625.00
596.95
625.00
596.51
200
Jan 29, 2026
623.97
625.00
597.60
608.12
580.40
200
Jan 28, 2026
597.88
621.71
591.70
612.43
584.51
400
Jan 27, 2026
604.37
625.00
599.20
599.35
572.03
200
Jan 26, 2026
596.49
621.51
591.76
621.51
593.18
100
Jan 23, 2026
593.02
617.68
591.29
596.25
569.07
200
Jan 22, 2026
615.81
617.54
588.48
617.54
589.39
100
Jan 21, 2026
615.09
626.31
582.77
626.31
597.76
400
Jan 20, 2026
626.97
633.19
604.06
612.24
584.33
5,700
Jan 16, 2026
622.32
623.79
601.77
607.40
579.71
100
Jan 15, 2026
621.20
628.37
598.48
628.37
599.73
100
Jan 14, 2026
624.47
631.85
597.68
607.21
579.53
400
Jan 13, 2026
596.71
621.07
596.71
609.21
581.44
200
Jan 12, 2026
605.01
627.64
605.01
605.08
577.50
200
Jan 9, 2026
627.28
638.95
600.17
638.70
609.58
400
Jan 8, 2026
631.73
634.70
610.78
634.70
605.77
1,600
Jan 7, 2026
627.72
637.94
603.03
637.94
608.86
200
Jan 6, 2026
623.54
643.02
614.93
625.74
597.22
300
Jan 5, 2026
625.00
647.78
614.14
639.15
610.01
500
Jan 2, 2026
670.31
670.31
625.00
642.35
613.07
300
Dec 31, 2025
686.52
686.52
648.00
669.25
638.74
100
Dec 30, 2025
654.56
678.68
648.00
648.00
618.46
100
Dec 29, 2025
677.04
677.04
654.17
664.70
634.40
100
Dec 26, 2025
650.69
692.06
650.69
659.15
629.10
200
Dec 24, 2025
650.59
690.75
650.59
671.21
640.61
100
Dec 23, 2025
651.39
684.59
651.39
660.25
630.15
100
Dec 22, 2025
665.85
673.49
651.67
667.15
636.74
200
Dec 19, 2025
648.15
670.30
642.43
649.30
619.70
300
Dec 18, 2025
657.19
659.05
639.25
642.20
612.92
400
Dec 17, 2025
661.46
661.46
637.18
651.15
621.47
100
Dec 16, 2025
672.64
676.08
645.02
646.96
617.47
100
Dec 15, 2025
666.90
675.42
641.71
674.71
643.95
200
Dec 12, 2025
653.05
676.06
647.79
676.06
645.24
100
Dec 11, 2025
669.79
680.00
644.45
654.35
624.52
200
Dec 10, 2025
638.81
639.92
619.84
639.92
610.75
200
Dec 9, 2025
622.33
648.43
616.98
625.21
596.71
400
Dec 8, 2025
620.58
642.80
609.79
642.80
613.50
300
Dec 5, 2025
616.66
634.56
611.19
634.11
605.20
400
Dec 4, 2025
638.99
643.43
613.65
643.43
614.10
100
Dec 3, 2025
616.91
634.95
612.81
617.30
589.16
1,000
Dec 2, 2025
621.55
645.50
612.32
613.61
585.64
200
Dec 1, 2025
641.23
642.71
622.90
630.50
601.76
300
Nov 28, 2025
626.44
655.43
620.21
655.43
625.55
100
Nov 26, 2025
643.24
643.80
619.93
619.93
591.67
100
Nov 25, 2025
636.06
636.22
611.00
631.15
602.38
200
Nov 24, 2025
625.50
630.76
598.87
598.87
571.57
100
Nov 21, 2025
627.61
634.53
602.43
602.59
575.12
200
Nov 20, 2025
605.48
632.73
593.14
631.86
603.06
200
Nov 19, 2025
628.87
635.81
605.18
605.86
578.24
400
Nov 18, 2025
609.50
631.93
608.16
608.65
580.90
800
Nov 17, 2025
624.04
640.37
617.24
626.00
597.46
300
Nov 14, 2025
653.08
657.22
624.30
657.13
627.17
100
Nov 13, 2025
636.64
668.31
627.76
668.31
637.84
100
Nov 12, 2025
629.92
655.78
620.54
630.25
601.52
100
Nov 11, 2025
625.89
643.94
621.93
622.98
594.58
100
Nov 10, 2025
644.82
650.03
618.77
629.15
600.47
100
Nov 7, 2025
616.88
636.45
616.88
617.76
589.60
100
Nov 6, 2025
615.36
642.66
615.23
642.66
613.36
100
Nov 5, 2025
618.38
646.85
607.52
607.52
579.83
200
Nov 4, 2025
628.05
633.67
606.23
606.23
578.59
200
Nov 3, 2025
620.85
636.94
608.72
609.05
581.29
200
Oct 31, 2025
619.30
635.45
607.60
607.60
579.90
500
