Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,640.00
-5.00 (-0.30%)
At close: Mar 27, 2026
FRA:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | - |
| Mar 26, 2026 | 1,648.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.86% | 47 |
| Mar 25, 2026 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.80% | 22 |
| Mar 24, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.87% | - |
| Mar 23, 2026 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.53% | - |
| Mar 20, 2026 | 1,615.00 | 1,629.00 | 1,615.00 | 1,629.00 | 1,629.00 | -1.93% | 5 |
| Mar 19, 2026 | 1,660.00 | 1,661.00 | 1,660.00 | 1,661.00 | 1,661.00 | -2.52% | 1 |
| Mar 18, 2026 | 1,702.00 | 1,704.00 | 1,702.00 | 1,704.00 | 1,704.00 | 0.77% | 9 |
| Mar 17, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.41% | - |
| Mar 16, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1.13% | - |
| Mar 13, 2026 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | -0.06% | - |
| Mar 12, 2026 | 1,671.00 | 1,710.00 | 1,671.00 | 1,680.00 | 1,680.00 | -0.47% | 1 |
| Mar 11, 2026 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.48% | - |
| Mar 10, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.00% | - |
| Mar 9, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | -2.13% | - |
| Mar 6, 2026 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.46% | - |
| Mar 5, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.75% | - |
| Mar 4, 2026 | 1,739.00 | 1,762.00 | 1,729.00 | 1,729.00 | 1,729.00 | -1.26% | 3 |
| Mar 3, 2026 | 1,757.00 | 1,757.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.85% | 2 |
| Mar 2, 2026 | 1,738.00 | 1,784.00 | 1,738.00 | 1,784.00 | 1,784.00 | 2.94% | 14 |
| Feb 27, 2026 | 1,732.00 | 1,733.00 | 1,732.00 | 1,733.00 | 1,733.00 | -0.57% | 8 |
| Feb 26, 2026 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.11% | - |
| Feb 25, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.34% | - |
| Feb 24, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.23% | - |
| Feb 23, 2026 | 1,744.00 | 1,768.00 | 1,744.00 | 1,751.00 | 1,751.00 | -0.45% | 11 |
| Feb 20, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,759.00 | 1,759.00 | -0.40% | 72 |
| Feb 19, 2026 | 1,747.00 | 1,766.00 | 1,747.00 | 1,766.00 | 1,766.00 | 1.03% | 1 |
| Feb 18, 2026 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1.27% | - |
| Feb 17, 2026 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | -0.23% | - |
| Feb 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.92% | - |
| Feb 13, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.96% | - |
| Feb 12, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | -0.34% | - |
| Feb 11, 2026 | 1,759.00 | 1,769.00 | 1,759.00 | 1,769.00 | 1,769.00 | 1.96% | 2 |
| Feb 10, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.76% | - |
| Feb 9, 2026 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0.11% | - |
| Feb 6, 2026 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | -3.61% | - |
| Feb 5, 2026 | 1,734.00 | 1,830.00 | 1,734.00 | 1,830.00 | 1,830.00 | 6.77% | 2 |
| Feb 4, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.06% | - |
| Feb 3, 2026 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.50% | - |
| Feb 2, 2026 | 1,696.00 | 1,739.00 | 1,696.00 | 1,739.00 | 1,739.00 | 2.47% | 1 |
| Jan 30, 2026 | 1,674.00 | 1,697.00 | 1,674.00 | 1,697.00 | 1,697.00 | 1.86% | 7 |
| Jan 29, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - | - |
| Jan 28, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.42% | - |
| Jan 27, 2026 | 1,701.00 | 1,701.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 1 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.28% | - |
| Jan 23, 2026 | 1,737.00 | 1,759.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.82% | 12 |
| Jan 22, 2026 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | -1.52% | - |
| Jan 21, 2026 | 1,754.00 | 1,781.00 | 1,754.00 | 1,781.00 | 1,781.00 | 4.64% | 11 |
| Jan 20, 2026 | 1,749.00 | 1,749.00 | 1,702.00 | 1,702.00 | 1,702.00 | -2.46% | 60 |
| Jan 19, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -2.40% | - |