Muenchener Re Group ADR (MURGY)

Historical Prices For Muenchener Re Group ADR (MURGY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.52	12.58	12.15	12.18	239,298	12.18
4/03/2025	13.06	13.12	12.95	13.00	216,779	13.00
4/02/2025	12.69	12.84	12.68	12.84	147,799	12.84
4/01/2025	12.71	12.87	12.63	12.75	173,436	12.75
3/31/2025	12.64	12.71	12.56	12.65	185,924	12.65
3/28/2025	12.65	12.79	12.65	12.77	179,582	12.77
3/27/2025	12.67	12.73	12.61	12.71	200,679	12.71
3/26/2025	12.67	12.75	12.52	12.56	519,101	12.56
3/25/2025	12.60	12.70	12.55	12.64	285,037	12.64
3/24/2025	12.46	12.48	12.35	12.45	130,602	12.45
3/21/2025	12.49	12.60	12.46	12.56	467,419	12.56
3/20/2025	12.33	12.51	12.33	12.50	150,557	12.50
3/19/2025	12.58	12.68	12.54	12.68	147,056	12.68
3/18/2025	12.74	12.79	12.70	12.77	345,389	12.77
3/17/2025	12.69	12.79	12.65	12.78	204,077	12.78
3/14/2025	12.62	12.68	12.57	12.65	173,893	12.65
3/13/2025	12.44	12.44	12.31	12.40	167,032	12.40
3/12/2025	12.47	12.56	12.36	12.45	237,062	12.45
3/11/2025	12.38	12.40	12.14	12.25	258,356	12.25
3/10/2025	12.18	12.36	12.14	12.25	174,585	12.25
3/07/2025	12.08	12.28	12.08	12.28	198,356	12.28
3/06/2025	11.97	12.21	11.96	12.00	176,474	12.00
3/05/2025	12.03	12.19	12.03	12.14	135,818	12.14
3/04/2025	11.59	11.90	11.52	11.84	140,101	11.84
3/03/2025	11.77	11.84	11.63	11.75	208,789	11.75
2/28/2025	11.36	11.38	11.23	11.32	207,473	11.32
2/27/2025	11.42	11.42	11.29	11.32	128,303	11.32
2/26/2025	11.53	11.64	11.48	11.50	114,061	11.50
2/25/2025	11.11	11.44	11.00	11.20	263,680	11.20
2/24/2025	10.92	10.98	10.86	10.93	367,436	10.93
2/21/2025	10.78	10.83	10.66	10.78	126,728	10.78
2/20/2025	10.84	10.87	10.75	10.83	154,542	10.83
2/19/2025	10.90	10.90	10.71	10.80	272,758	10.80
2/18/2025	11.22	11.28	11.14	11.25	115,656	11.25
2/14/2025	10.97	11.00	10.84	10.93	173,352	10.93
2/13/2025	10.98	11.09	10.97	11.07	149,623	11.07
2/12/2025	10.95	11.05	10.90	11.01	106,171	11.01
2/11/2025	10.91	10.96	10.82	10.95	141,765	10.95
2/10/2025	10.85	10.93	10.85	10.90	148,923	10.90
2/07/2025	10.90	10.93	10.83	10.85	134,159	10.85
2/06/2025	10.77	10.99	10.77	10.89	133,133	10.89
2/05/2025	10.88	10.98	10.84	10.93	269,782	10.93
2/04/2025	10.76	10.87	10.73	10.85	157,118	10.85
2/03/2025	10.67	10.73	10.61	10.65	255,673	10.65
1/31/2025	10.88	10.92	10.77	10.81	361,695	10.81
1/30/2025	11.04	11.05	10.90	10.98	276,034	10.98
1/29/2025	11.04	11.07	10.90	11.01	273,856	11.01
1/28/2025	11.07	11.13	11.03	11.09	289,783	11.09
1/27/2025	11.18	11.20	11.11	11.16	201,519	11.16
1/24/2025	10.94	11.03	10.94	10.98	239,219	10.98
1/23/2025	10.82	10.93	10.81	10.90	340,885	10.90
1/22/2025	10.89	10.91	10.81	10.89	417,783	10.89
1/21/2025	10.43	10.52	10.40	10.50	683,275	10.50
1/17/2025	10.32	10.44	10.31	10.37	456,324	10.37
1/16/2025	10.19	10.33	10.12	10.24	241,766	10.24
1/15/2025	10.21	10.22	10.08	10.20	240,024	10.20
1/14/2025	9.91	10.03	9.90	9.99	315,837	9.99
1/13/2025	9.73	9.87	9.72	9.86	339,873	9.86
1/10/2025	9.91	10.01	9.80	9.91	442,524	9.91
1/08/2025	10.32	10.38	10.28	10.35	356,273	10.35
1/07/2025	10.41	10.47	10.35	10.37	1,105,353	10.37
1/06/2025	10.20	10.31	10.19	10.25	253,785	10.25