Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,682.00
+35.00 (2.13%)
At close: Oct 23, 2026
FRA:MKV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 2.13% | - |
| Oct 22, 2026 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | -1.14% | - |
| Oct 21, 2026 | 1,664.00 | 1,666.00 | 1,664.00 | 1,666.00 | 1,666.00 | -0.12% | - |
| Oct 20, 2026 | 1,641.00 | 1,668.00 | 1,641.00 | 1,668.00 | 1,668.00 | 0.79% | - |
| Oct 19, 2026 | 1,646.00 | 1,655.00 | 1,646.00 | 1,655.00 | 1,655.00 | 2.29% | - |
| Oct 16, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.43% | - |
| Oct 15, 2026 | 1,593.00 | 1,625.00 | 1,593.00 | 1,625.00 | 1,625.00 | 2.27% | - |
| Oct 14, 2026 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | -0.69% | - |
| Oct 13, 2026 | 1,597.00 | 1,619.00 | 1,597.00 | 1,600.00 | 1,600.00 | 2.11% | 1 |
| Oct 12, 2026 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | -1.01% | - |
| Oct 9, 2026 | 1,566.00 | 1,583.00 | 1,566.00 | 1,583.00 | 1,583.00 | 2.59% | 7 |
| Oct 8, 2026 | 1,530.00 | 1,543.00 | 1,530.00 | 1,543.00 | 1,543.00 | -0.19% | 20 |
| Oct 7, 2026 | 1,535.00 | 1,546.00 | 1,535.00 | 1,546.00 | 1,546.00 | 0.45% | - |
| Oct 6, 2026 | 1,531.00 | 1,539.00 | 1,531.00 | 1,539.00 | 1,539.00 | 0.52% | - |
| Oct 5, 2026 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.20% | - |
| Oct 2, 2026 | 1,528.00 | 1,534.00 | 1,528.00 | 1,534.00 | 1,534.00 | 0.39% | - |
| Oct 1, 2026 | 1,507.00 | 1,528.00 | 1,507.00 | 1,528.00 | 1,528.00 | -0.07% | 10 |
| Sep 30, 2026 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.46% | - |
| Sep 29, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1.53% | - |
| Sep 28, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.53% | - |
| Sep 25, 2026 | 1,517.00 | 1,517.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.50% | - |
| Sep 24, 2026 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.20% | - |
| Sep 23, 2026 | 1,534.00 | 1,545.00 | 1,527.00 | 1,533.00 | 1,533.00 | -0.26% | 10 |
| Sep 22, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.90% | - |
| Sep 21, 2026 | 1,544.00 | 1,551.00 | 1,544.00 | 1,551.00 | 1,551.00 | -0.39% | - |
| Sep 18, 2026 | 1,548.00 | 1,557.00 | 1,548.00 | 1,557.00 | 1,557.00 | -0.06% | - |
| Sep 17, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.51% | - |
| Sep 16, 2026 | 1,544.00 | 1,566.00 | 1,544.00 | 1,566.00 | 1,566.00 | 1.16% | 4 |
| Sep 15, 2026 | 1,544.00 | 1,548.00 | 1,544.00 | 1,548.00 | 1,548.00 | -0.19% | - |
| Sep 14, 2026 | 1,530.00 | 1,551.00 | 1,530.00 | 1,551.00 | 1,551.00 | 1.91% | - |
| Sep 11, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | -1.62% | - |
| Sep 10, 2026 | 1,530.00 | 1,547.00 | 1,530.00 | 1,547.00 | 1,547.00 | 1.11% | 1 |
| Sep 9, 2026 | 1,527.00 | 1,530.00 | 1,527.00 | 1,530.00 | 1,530.00 | -1.03% | - |
| Sep 8, 2026 | 1,547.00 | 1,547.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.45% | 3 |
| Sep 7, 2026 | 1,556.00 | 1,556.00 | 1,533.00 | 1,553.00 | 1,553.00 | -1.40% | 30 |
| Sep 4, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1.35% | - |
| Sep 3, 2026 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.84% | - |
| Sep 2, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.45% | - |
| Sep 1, 2026 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.39% | - |
| Aug 31, 2026 | 1,555.00 | 1,573.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.58% | 2 |
| Aug 28, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.32% | - |
| Aug 27, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.58% | - |
| Aug 26, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | -2.16% | - |
| Aug 25, 2026 | 1,550.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 1.61% | 8 |
| Aug 24, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.78% | 18 |
| Aug 21, 2026 | 1,520.00 | 1,538.00 | 1,520.00 | 1,538.00 | 1,538.00 | 0.59% | 17 |
| Aug 20, 2026 | 1,528.00 | 1,529.00 | 1,528.00 | 1,529.00 | 1,529.00 | -1.55% | 7 |
| Aug 19, 2026 | 1,555.00 | 1,555.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.45% | 15 |
| Aug 18, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | -2.09% | - |
| Aug 17, 2026 | 1,584.00 | 1,584.00 | 1,579.00 | 1,579.00 | 1,579.00 | -0.25% | - |