Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München MURGY
13.04 USD +0.15 (+1.16%)
Regular-session close
13.02 Day range 13.13
10.09 52-week range 13.68
- YTD
- -1.14%
- 1 year
- +1.32%
MURGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.10 | 13.13 | 13.02 | 13.04 | +0.15 | +1.16% | 31,640 |
| Nov 12, 2026 | 13.04 | 13.04 | 12.89 | 12.89 | +0.11 | +0.86% | 330,000 |
| Nov 11, 2026 | 12.66 | 12.78 | 12.61 | 12.78 | -0.14 | -1.08% | 219,000 |
| Nov 10, 2026 | 12.93 | 12.94 | 12.83 | 12.92 | +0.17 | +1.33% | 837,400 |
| Nov 9, 2026 | 12.64 | 12.77 | 12.64 | 12.75 | +0.08 | +0.63% | 212,600 |
| Nov 6, 2026 | 12.66 | 12.80 | 12.64 | 12.67 | -0.66 | -4.95% | 337,200 |
| Nov 5, 2026 | 13.34 | 13.52 | 13.28 | 13.33 | +0.16 | +1.21% | 384,000 |
| Nov 4, 2026 | 13.02 | 13.19 | 13.02 | 13.17 | +0.43 | +3.38% | 440,700 |
| Nov 3, 2026 | 12.76 | 12.78 | 12.71 | 12.74 | +0.01 | +0.08% | 310,200 |
| Nov 2, 2026 | 12.69 | 12.76 | 12.68 | 12.73 | +0.06 | +0.47% | 313,600 |
| Oct 30, 2026 | 12.66 | 12.76 | 12.62 | 12.67 | +0.23 | +1.85% | 207,100 |
| Oct 29, 2026 | 12.50 | 12.50 | 12.40 | 12.44 | +0.08 | +0.65% | 294,100 |
| Oct 28, 2026 | 12.52 | 12.52 | 12.32 | 12.36 | +0.03 | +0.24% | 231,000 |
| Oct 27, 2026 | 12.47 | 12.47 | 12.32 | 12.33 | -0.12 | -0.96% | 263,400 |
| Oct 26, 2026 | 12.50 | 12.54 | 12.42 | 12.45 | +0.01 | +0.08% | 410,100 |
| Oct 23, 2026 | 12.46 | 12.57 | 12.42 | 12.44 | -0.11 | -0.88% | 399,400 |
| Oct 22, 2026 | 12.49 | 12.60 | 12.39 | 12.55 | +0.17 | +1.37% | 340,400 |
| Oct 21, 2026 | 12.49 | 12.49 | 12.32 | 12.38 | +0.05 | +0.41% | 300,500 |
| Oct 20, 2026 | 12.33 | 12.35 | 12.19 | 12.33 | +0.15 | +1.23% | 382,300 |
| Oct 19, 2026 | 12.13 | 12.29 | 12.13 | 12.18 | -0.12 | -0.98% | 394,400 |
| Oct 16, 2026 | 12.38 | 12.38 | 12.22 | 12.30 | +0.04 | +0.33% | 535,100 |
| Oct 15, 2026 | 12.42 | 12.42 | 12.18 | 12.26 | +0.33 | +2.77% | 1,095,600 |
| Oct 14, 2026 | 11.96 | 11.96 | 11.73 | 11.93 | +0.05 | +0.42% | 1,491,100 |
| Oct 13, 2026 | 12.05 | 12.05 | 11.77 | 11.88 | +0.13 | +1.11% | 740,600 |
| Oct 12, 2026 | 11.70 | 11.78 | 11.70 | 11.75 | +0.02 | +0.17% | 606,700 |
| Oct 9, 2026 | 11.74 | 11.77 | 11.67 | 11.73 | -0.02 | -0.17% | 366,700 |
| Oct 8, 2026 | 11.58 | 11.75 | 11.58 | 11.75 | +0.20 | +1.73% | 326,500 |
| Oct 7, 2026 | 11.47 | 11.62 | 11.45 | 11.55 | +0.07 | +0.61% | 329,800 |
| Oct 6, 2026 | 11.39 | 11.52 | 11.39 | 11.48 | +0.05 | +0.44% | 532,400 |
| Oct 5, 2026 | 11.36 | 11.45 | 11.32 | 11.43 | +0.01 | +0.09% | 578,000 |
| Oct 2, 2026 | 11.37 | 11.46 | 11.34 | 11.42 | +0.23 | +2.06% | 385,300 |
| Oct 1, 2026 | 11.24 | 11.27 | 11.13 | 11.19 | -0.09 | -0.80% | 509,700 |
| Sep 30, 2026 | 11.41 | 11.47 | 11.28 | 11.28 | -0.22 | -1.91% | 312,300 |
| Sep 29, 2026 | 11.52 | 11.56 | 11.38 | 11.50 | -0.17 | -1.46% | 348,000 |
| Sep 28, 2026 | 11.62 | 11.72 | 11.61 | 11.67 | +0.02 | +0.17% | 346,500 |
| Sep 25, 2026 | 11.56 | 11.66 | 11.47 | 11.65 | +0.01 | +0.09% | 302,500 |
| Sep 24, 2026 | 11.62 | 11.68 | 11.58 | 11.64 | +0.26 | +2.28% | 525,100 |
| Sep 23, 2026 | 11.53 | 11.55 | 11.34 | 11.38 | -0.11 | -0.96% | 365,600 |
| Sep 22, 2026 | 11.55 | 11.56 | 11.40 | 11.49 | -0.13 | -1.12% | 344,000 |
| Sep 21, 2026 | 11.63 | 11.71 | 11.59 | 11.62 | +0.08 | +0.69% | 444,200 |
| Sep 18, 2026 | 11.53 | 11.64 | 11.50 | 11.54 | -0.07 | -0.60% | 7,190,600 |
| Sep 17, 2026 | 11.75 | 11.77 | 11.58 | 11.61 | -0.09 | -0.77% | 7,518,400 |
| Sep 16, 2026 | 11.74 | 11.80 | 11.60 | 11.70 | -0.12 | -1.02% | 528,900 |
| Sep 15, 2026 | 11.80 | 11.90 | 11.78 | 11.82 | +0.04 | +0.34% | 517,600 |
| Sep 14, 2026 | 11.73 | 11.81 | 11.69 | 11.78 | +0.15 | +1.29% | 408,000 |
| Sep 11, 2026 | 11.73 | 11.75 | 11.62 | 11.63 | +0.07 | +0.61% | 612,600 |
| Sep 10, 2026 | 11.66 | 11.68 | 11.52 | 11.56 | +0.08 | +0.70% | 305,100 |
| Sep 9, 2026 | 11.43 | 11.53 | 11.39 | 11.48 | -0.10 | -0.86% | 559,800 |
| Sep 8, 2026 | 11.64 | 11.65 | 11.55 | 11.58 | -0.64 | -5.24% | 311,500 |
| Sep 4, 2026 | 12.20 | 12.29 | 12.19 | 12.22 | -0.05 | -0.41% | 366,700 |
| Sep 3, 2026 | 12.24 | 12.32 | 12.16 | 12.27 | +0.16 | +1.32% | 460,800 |
| Sep 2, 2026 | 12.05 | 12.14 | 12.03 | 12.11 | 0.00 | 0.00% | 470,900 |
| Sep 1, 2026 | 12.12 | 12.18 | 12.08 | 12.11 | +0.14 | +1.17% | 1,664,100 |
| Aug 31, 2026 | 12.03 | 12.05 | 11.91 | 11.97 | +0.01 | +0.08% | 310,100 |
| Aug 28, 2026 | 11.98 | 12.04 | 11.95 | 11.96 | 0.00 | 0.00% | 176,500 |
| Aug 27, 2026 | 12.01 | 12.01 | 11.86 | 11.96 | -0.03 | -0.25% | 284,300 |
| Aug 26, 2026 | 12.02 | 12.04 | 11.95 | 11.99 | -0.05 | -0.42% | 1,152,900 |
| Aug 25, 2026 | 12.06 | 12.15 | 11.96 | 12.04 | +0.03 | +0.25% | 1,839,500 |
| Aug 24, 2026 | 11.91 | 12.08 | 11.85 | 12.01 | 0.00 | 0.00% | 967,600 |
| Aug 21, 2026 | 12.05 | 12.08 | 12.00 | 12.01 | +0.06 | +0.50% | 533,400 |
| Aug 20, 2026 | 11.92 | 11.99 | 11.89 | 11.95 | -0.03 | -0.25% | 370,600 |
| Aug 19, 2026 | 11.97 | 12.02 | 11.93 | 11.98 | -0.09 | -0.75% | 709,700 |
| Aug 18, 2026 | 12.07 | 12.19 | 12.04 | 12.07 | +0.11 | +0.92% | 3,706,400 |
| Aug 17, 2026 | 12.02 | 12.08 | 11.91 | 11.96 | 0.00 | 0.00% | 2,615,000 |
| Aug 14, 2026 | 12.01 | 12.04 | 11.94 | 11.96 | +0.19 | +1.61% | 403,100 |
65 days, newest first. Daily bars as drawn on the MURGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.