Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,814.00
+15.00 (0.83%)
Last updated: Jan 7, 2026, 8:08 AM CET
Markel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | -0.38% | - |
| Jan 8, 2026 | 1,821.00 | 1,840.00 | 1,821.00 | 1,840.00 | 1,840.00 | 1.43% | 2 |
| Jan 7, 2026 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.83% | - |
| Jan 6, 2026 | 1,825.00 | 1,846.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.88% | 15 |
| Jan 5, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.68% | - |
| Jan 2, 2026 | 1,824.00 | 1,846.00 | 1,824.00 | 1,846.00 | 1,846.00 | 0.65% | 2 |
| Dec 30, 2025 | 1,844.00 | 1,852.00 | 1,834.00 | 1,834.00 | 1,834.00 | -1.45% | 50 |
| Dec 29, 2025 | 1,864.00 | 1,864.00 | 1,852.00 | 1,861.00 | 1,861.00 | 1.09% | 16 |
| Dec 23, 2025 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.05% | - |
| Dec 22, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.86% | - |
| Dec 19, 2025 | 1,832.00 | 1,856.00 | 1,832.00 | 1,856.00 | 1,856.00 | 1.98% | 3 |
| Dec 18, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.03% | - |
| Dec 17, 2025 | 1,817.00 | 1,839.00 | 1,817.00 | 1,839.00 | 1,839.00 | 1.10% | 10 |
| Dec 16, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | -2.15% | - |
| Dec 15, 2025 | 1,838.00 | 1,859.00 | 1,838.00 | 1,859.00 | 1,859.00 | 2.99% | 33 |
| Dec 12, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.44% | - |
| Dec 11, 2025 | 1,766.00 | 1,813.00 | 1,766.00 | 1,813.00 | 1,813.00 | 2.55% | 10 |
| Dec 10, 2025 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.56% | - |
| Dec 9, 2025 | 1,763.00 | 1,778.00 | 1,763.00 | 1,778.00 | 1,778.00 | 1.77% | 1 |
| Dec 8, 2025 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.23% | - |
| Dec 5, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.75% | - |
| Dec 4, 2025 | 1,757.00 | 1,774.00 | 1,757.00 | 1,774.00 | 1,774.00 | 1.49% | 2 |
| Dec 3, 2025 | 1,763.00 | 1,782.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.47% | 4 |
| Dec 2, 2025 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.22% | - |
| Dec 1, 2025 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.17% | - |
| Nov 28, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.78% | - |
| Nov 27, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.65% | - |
| Nov 26, 2025 | 1,786.00 | 1,818.00 | 1,786.00 | 1,815.00 | 1,815.00 | 1.17% | 31 |
| Nov 25, 2025 | 1,765.00 | 1,794.00 | 1,765.00 | 1,794.00 | 1,794.00 | 1.76% | 8 |
| Nov 24, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.23% | - |
| Nov 21, 2025 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | -0.79% | - |
| Nov 20, 2025 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0.57% | - |
| Nov 19, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1.15% | - |
| Nov 18, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.97% | - |
| Nov 17, 2025 | 1,768.00 | 1,768.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.96% | 3 |
| Nov 14, 2025 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | -1.28% | - |
| Nov 13, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.11% | - |
| Nov 12, 2025 | 1,772.00 | 1,798.00 | 1,753.00 | 1,798.00 | 1,798.00 | 1.52% | 17 |
| Nov 11, 2025 | 1,773.00 | 1,773.00 | 1,771.00 | 1,771.00 | 1,771.00 | 0.11% | 4 |
| Nov 10, 2025 | 1,756.00 | 1,771.00 | 1,730.00 | 1,769.00 | 1,769.00 | 2.08% | 40 |
| Nov 7, 2025 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.52% | - |
| Nov 6, 2025 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.41% | - |
| Nov 5, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 2.57% | - |
| Nov 4, 2025 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.12% | - |
| Nov 3, 2025 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1.62% | 4 |
| Oct 31, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.18% | - |
| Oct 30, 2025 | 1,563.00 | 1,669.00 | 1,563.00 | 1,669.00 | 1,669.00 | 8.52% | - |
| Oct 29, 2025 | 1,571.00 | 1,571.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.88% | 3 |
| Oct 28, 2025 | 1,609.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.74% | 11 |
| Oct 27, 2025 | 1,616.00 | 1,616.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.86% | - |