MURGY - Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201722.5622.6222.4622.4722.4729,900
Nov 16, 201722.4222.4522.3322.4122.4128,800
Nov 15, 201722.3522.5222.3222.3922.3928,400
Nov 14, 201722.3622.5322.3622.5222.5232,400
Nov 13, 201722.2922.5722.2922.5722.5725,400
Nov 10, 201722.6422.8322.6422.7622.7622,600
Nov 09, 201722.9123.0122.7922.9622.9630,900
Nov 08, 201722.7522.8022.6922.7922.7935,700
Nov 07, 201722.7822.8922.6022.6322.6361,400
Nov 06, 201722.6522.7422.6022.6922.6927,600
Nov 03, 201722.6222.6322.5022.5722.5728,100
Nov 02, 201722.6922.8022.6922.7522.7534,900
Nov 01, 201722.5522.6622.5522.5622.5623,200
Oct 31, 201722.3822.5622.3822.4822.4852,400
Oct 30, 201722.2622.3622.2622.3622.3621,700
Oct 27, 201722.3022.3622.2722.3522.3535,500
Oct 26, 201722.5322.8122.4922.5422.5469,400
Oct 25, 201722.0122.0521.9122.0122.0125,800
Oct 24, 201721.8721.9321.8321.8321.8329,500
Oct 23, 201721.9421.9421.7721.8121.8118,200
Oct 20, 201722.2122.2522.1122.1122.1143,400
Oct 19, 201721.9222.1021.9222.1022.1030,100
Oct 18, 201721.7321.9421.7321.9221.9250,100
Oct 17, 201721.6721.7021.5921.6421.6433,500
Oct 16, 201721.7421.7721.6921.7421.7420,200
Oct 13, 201721.8621.8821.7621.7921.7921,500
Oct 12, 201721.8521.8821.7721.8221.8227,300
Oct 11, 201721.7921.8621.7621.8421.8429,000
Oct 10, 201721.6821.7621.6021.7221.7221,300
Oct 09, 201721.6121.6321.5821.5921.5917,600
Oct 06, 201721.5821.7221.5421.7221.7220,800
Oct 05, 201721.5421.6121.4921.5421.5435,400
Oct 04, 201721.2721.3521.2521.3021.3059,200
Oct 03, 201721.2921.3321.2621.3021.3045,500
Oct 02, 201721.2321.2821.1921.2821.28129,600
Sep 29, 201721.3521.4321.3021.3821.3836,900
Sep 28, 201721.1121.2021.0621.1221.1294,700
Sep 27, 201720.9421.0120.8820.9420.9429,900
Sep 26, 201720.7920.8020.6720.7620.7636,000
Sep 25, 201721.0621.1420.9421.0321.0330,200
Sep 22, 201721.1821.3121.1821.2521.2528,800
Sep 21, 201721.1621.2021.0621.1021.1043,800
Sep 20, 201720.9020.9620.7420.8120.8157,300
Sep 19, 201720.8320.9920.8320.9820.9872,600
Sep 18, 201720.8520.9220.8120.9020.9029,200
Sep 15, 201721.0221.0220.9020.9520.9524,500
Sep 14, 201720.8320.9720.8320.9520.9553,700
Sep 13, 201720.9220.9420.1620.3220.3281,300
Sep 12, 201721.0021.1420.9721.1421.1442,600
Sep 11, 201721.0621.2021.0621.1021.1050,800
Sep 08, 201720.2220.3720.2220.3520.3573,100
Sep 07, 201720.3520.3620.1420.1820.1863,100
Sep 06, 201720.2520.3020.1920.2220.2271,500
Sep 05, 201720.2320.2620.0620.1120.11112,200
Sep 01, 201720.7020.7020.5620.5820.5841,200
Aug 31, 201720.6020.6620.4920.6520.6537,900
Aug 30, 201720.8520.8520.6920.7020.7037,700
Aug 29, 201720.6020.7420.5820.6720.6752,500
Aug 28, 201721.0221.0220.9220.9420.9443,000
Aug 25, 201720.9421.1120.9421.0921.0929,400
Aug 24, 201721.0821.1220.9020.9420.9452,600
Aug 23, 201720.8320.9720.8320.9420.9425,300
Aug 22, 201720.8720.9720.8720.9720.9720,900
Aug 21, 201720.9520.9820.8520.9420.9440,800
Aug 18, 201720.9921.0320.9421.0321.0335,000
Aug 17, 201720.6720.7420.6020.6020.6044,400
Aug 16, 201720.8220.8820.7520.8620.8631,200
Aug 15, 201720.8220.8620.7320.8620.8625,300
Aug 14, 201720.9321.0020.9020.9320.93105,300
Aug 11, 201720.8120.8820.7520.8320.8336,200
Aug 10, 201720.9420.9420.7720.8320.8337,800
Aug 09, 201721.2621.3521.2321.3521.3539,000
Aug 08, 201721.8521.8821.7221.7621.7624,600
Aug 07, 201721.9421.9621.8521.9321.9342,900
Aug 04, 201721.9521.9621.8021.8721.8723,000
Aug 03, 201721.7721.9321.7621.8821.8827,500
Aug 02, 201721.9321.9721.8121.8621.8622,000
Aug 01, 201721.6521.7621.6521.6721.6742,200
Jul 31, 201721.2621.4721.2221.4721.4729,600
Jul 28, 201721.1721.2921.1721.2921.2924,900
Jul 27, 201721.1621.2321.0921.1321.1384,500
Jul 26, 201721.2221.2921.0921.2621.2639,800
Jul 25, 201721.1321.2021.0421.0821.0846,600
Jul 24, 201720.7720.8520.7320.8520.8524,500
Jul 21, 201720.7120.7820.5920.7720.7738,200
Jul 20, 201720.8520.9520.7920.8720.8719,400
Jul 19, 201720.7920.8620.7920.8520.8518,100
Jul 18, 201720.7820.8820.7320.8020.8023,300
Jul 17, 201720.7620.8820.7420.8720.8729,600
Jul 14, 201720.8020.9120.7620.8720.8728,900
Jul 13, 201720.8120.8520.6720.8520.8544,100
Jul 12, 201720.6620.7020.6120.6920.6938,300
Jul 11, 201720.6120.6920.5420.6920.6931,100
Jul 10, 201720.6020.6620.5420.6120.6139,900
Jul 07, 201720.4920.6420.4620.6320.6355,100
Jul 06, 201720.4620.5920.4620.4920.4939,100
Jul 05, 201720.4620.5120.3820.5120.5137,600
Jul 03, 201720.3720.4520.3320.4420.44484,600
Jun 30, 201720.3620.3620.0920.2720.271,111,600
Jun 29, 201720.1820.2320.0620.1620.1640,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...