Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
OTCMKTS
· Delayed Price · Currency is USD
12.40
-0.04 (-0.32%)
At close: Dec 5, 2025
MURGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.43 | 12.51 | 12.35 | 12.40 | 12.40 | -0.32% | 251,992 |
| Dec 4, 2025 | 12.51 | 12.54 | 12.42 | 12.44 | 12.44 | -0.08% | 320,569 |
| Dec 3, 2025 | 12.41 | 12.48 | 12.36 | 12.45 | 12.45 | -0.64% | 265,009 |
| Dec 2, 2025 | 12.52 | 12.54 | 12.44 | 12.53 | 12.53 | -0.24% | 244,341 |
| Dec 1, 2025 | 12.58 | 12.68 | 12.53 | 12.56 | 12.56 | -0.55% | 394,104 |
| Nov 28, 2025 | 12.62 | 12.72 | 12.58 | 12.63 | 12.63 | -0.08% | 147,866 |
| Nov 26, 2025 | 12.57 | 12.70 | 12.55 | 12.64 | 12.64 | 1.04% | 203,631 |
| Nov 25, 2025 | 12.42 | 12.57 | 12.41 | 12.51 | 12.51 | 1.79% | 406,740 |
| Nov 24, 2025 | 12.23 | 12.35 | 12.20 | 12.29 | 12.29 | - | 448,491 |
| Nov 21, 2025 | 12.28 | 12.33 | 12.23 | 12.29 | 12.29 | 1.32% | 536,461 |
| Nov 20, 2025 | 12.25 | 12.29 | 12.11 | 12.13 | 12.13 | -1.06% | 482,442 |
| Nov 19, 2025 | 12.29 | 12.33 | 12.23 | 12.26 | 12.26 | -0.87% | 285,231 |
| Nov 18, 2025 | 12.32 | 12.40 | 12.30 | 12.37 | 12.37 | -0.85% | 353,536 |
| Nov 17, 2025 | 12.51 | 12.54 | 12.41 | 12.47 | 12.47 | -1.71% | 262,838 |
| Nov 14, 2025 | 12.76 | 12.78 | 12.65 | 12.69 | 12.69 | -1.40% | 316,459 |
| Nov 13, 2025 | 12.82 | 12.95 | 12.81 | 12.87 | 12.87 | 1.50% | 269,647 |
| Nov 12, 2025 | 12.70 | 12.79 | 12.64 | 12.68 | 12.68 | 0.40% | 580,775 |
| Nov 11, 2025 | 12.64 | 12.70 | 12.61 | 12.63 | 12.63 | - | 251,674 |
| Nov 10, 2025 | 12.58 | 12.67 | 12.54 | 12.63 | 12.63 | 1.69% | 341,064 |
| Nov 7, 2025 | 12.37 | 12.46 | 12.30 | 12.42 | 12.42 | -0.40% | 502,071 |
| Nov 6, 2025 | 12.37 | 12.49 | 12.34 | 12.47 | 12.47 | -0.64% | 334,381 |
| Nov 5, 2025 | 12.46 | 12.60 | 12.46 | 12.55 | 12.55 | 1.54% | 468,520 |
| Nov 4, 2025 | 12.28 | 12.42 | 12.28 | 12.36 | 12.36 | -0.16% | 346,113 |
| Nov 3, 2025 | 12.35 | 12.40 | 12.30 | 12.38 | 12.38 | -0.16% | 320,402 |
| Oct 31, 2025 | 12.39 | 12.41 | 12.26 | 12.40 | 12.40 | -1.98% | 333,406 |
| Oct 30, 2025 | 12.59 | 12.74 | 12.59 | 12.65 | 12.65 | -0.08% | 326,134 |
| Oct 29, 2025 | 12.67 | 12.78 | 12.62 | 12.66 | 12.66 | -0.86% | 286,825 |
| Oct 28, 2025 | 12.86 | 12.86 | 12.71 | 12.77 | 12.77 | -0.93% | 260,191 |
| Oct 27, 2025 | 12.87 | 12.98 | 12.83 | 12.89 | 12.89 | 0.78% | 551,136 |
| Oct 24, 2025 | 12.79 | 12.87 | 12.77 | 12.79 | 12.79 | 0.39% | 222,224 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.68 | 12.74 | 12.74 | - | 253,317 |
| Oct 22, 2025 | 12.69 | 12.79 | 12.69 | 12.74 | 12.74 | 0.08% | 255,100 |
| Oct 21, 2025 | 12.73 | 12.78 | 12.69 | 12.73 | 12.73 | 0.08% | 353,472 |
| Oct 20, 2025 | 12.72 | 12.77 | 12.68 | 12.72 | 12.72 | -0.02% | 322,893 |
| Oct 17, 2025 | 12.61 | 12.77 | 12.61 | 12.72 | 12.72 | -1.30% | 710,316 |
| Oct 16, 2025 | 12.92 | 12.96 | 12.82 | 12.89 | 12.89 | -1.68% | 855,998 |
| Oct 15, 2025 | 13.26 | 13.30 | 13.06 | 13.11 | 13.11 | -0.98% | 398,753 |
| Oct 14, 2025 | 13.18 | 13.28 | 13.15 | 13.24 | 13.24 | 1.29% | 509,582 |
| Oct 13, 2025 | 13.03 | 13.10 | 12.94 | 13.07 | 13.07 | -0.44% | 413,067 |
| Oct 10, 2025 | 13.18 | 13.21 | 13.09 | 13.13 | 13.13 | 0.08% | 353,062 |
| Oct 9, 2025 | 13.20 | 13.26 | 13.00 | 13.12 | 13.12 | -1.72% | 282,643 |
| Oct 8, 2025 | 13.32 | 13.35 | 13.28 | 13.35 | 13.35 | 0.83% | 225,161 |
| Oct 7, 2025 | 13.19 | 13.30 | 13.15 | 13.24 | 13.24 | -0.68% | 859,812 |
| Oct 6, 2025 | 13.17 | 13.33 | 13.17 | 13.33 | 13.33 | 2.54% | 278,482 |
| Oct 3, 2025 | 12.86 | 13.00 | 12.84 | 13.00 | 13.00 | - | 228,864 |
| Oct 2, 2025 | 12.93 | 13.01 | 12.86 | 13.00 | 13.00 | 0.93% | 321,856 |
| Oct 1, 2025 | 12.82 | 12.89 | 12.76 | 12.88 | 12.88 | 0.70% | 266,550 |
| Sep 30, 2025 | 12.70 | 12.80 | 12.70 | 12.79 | 12.79 | 0.55% | 325,097 |
| Sep 29, 2025 | 12.77 | 12.98 | 12.69 | 12.72 | 12.72 | 1.11% | 311,793 |
| Sep 26, 2025 | 12.62 | 12.66 | 12.53 | 12.58 | 12.58 | 3.80% | 857,295 |