Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,762.00
+11.00 (0.63%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:MKV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | - | 0.63% | - |
| Jul 27, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 2.16% | - |
| Jul 24, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.54% | - |
| Jul 23, 2026 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | -1.29% | - |
| Jul 22, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.10% | - |
| Jul 21, 2026 | 1,724.00 | 1,729.00 | 1,724.00 | 1,729.00 | 1,729.00 | 1.05% | - |
| Jul 20, 2026 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.18% | - |
| Jul 17, 2026 | 1,692.00 | 1,708.00 | 1,692.00 | 1,708.00 | 1,708.00 | 2.46% | 2 |
| Jul 16, 2026 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.59% | - |
| Jul 15, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.94% | 5 |
| Jul 14, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.77% | - |
| Jul 13, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.12% | - |
| Jul 10, 2026 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.59% | - |
| Jul 9, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.29% | - |
| Jul 8, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.56% | - |
| Jul 7, 2026 | 1,720.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,755.00 | 0.63% | 6 |
| Jul 6, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.23% | 4 |
| Jul 3, 2026 | 1,721.00 | 1,748.00 | 1,721.00 | 1,748.00 | 1,748.00 | 1.57% | 1 |
| Jul 2, 2026 | 1,694.00 | 1,721.00 | 1,694.00 | 1,721.00 | 1,721.00 | 0.53% | 4 |
| Jul 1, 2026 | 1,696.00 | 1,712.00 | 1,696.00 | 1,712.00 | 1,712.00 | -0.81% | 1 |
| Jun 30, 2026 | 1,706.00 | 1,726.00 | 1,705.00 | 1,726.00 | 1,726.00 | 1.59% | 17 |
| Jun 29, 2026 | 1,679.00 | 1,699.00 | 1,679.00 | 1,699.00 | 1,699.00 | 2.41% | 5 |
| Jun 26, 2026 | 1,641.00 | 1,659.00 | 1,641.00 | 1,659.00 | 1,659.00 | -1.60% | 5 |
| Jun 25, 2026 | 1,660.00 | 1,686.00 | 1,660.00 | 1,686.00 | 1,686.00 | -0.35% | 6 |
| Jun 24, 2026 | 1,652.00 | 1,692.00 | 1,652.00 | 1,692.00 | 1,692.00 | 2.30% | 3 |
| Jun 23, 2026 | 1,623.00 | 1,660.00 | 1,623.00 | 1,654.00 | 1,654.00 | 1.29% | 4 |
| Jun 22, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,633.00 | 1,633.00 | 2.19% | 54 |
| Jun 19, 2026 | 1,600.00 | 1,620.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.36% | 14 |
| Jun 18, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.06% | - |
| Jun 17, 2026 | 1,609.00 | 1,625.00 | 1,609.00 | 1,619.00 | 1,619.00 | - | 4 |
| Jun 16, 2026 | 1,591.00 | 1,619.00 | 1,591.00 | 1,619.00 | 1,619.00 | 0.31% | 6 |
| Jun 15, 2026 | 1,595.00 | 1,614.00 | 1,595.00 | 1,614.00 | 1,614.00 | 2.41% | 1 |
| Jun 12, 2026 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 1,576.00 | 0.32% | 17 |
| Jun 11, 2026 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.71% | - |
| Jun 10, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.89% | - |
| Jun 9, 2026 | 1,550.00 | 1,574.00 | 1,550.00 | 1,574.00 | 1,574.00 | 0.38% | 6 |
| Jun 8, 2026 | 1,600.00 | 1,600.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1.75% | 20 |
| Jun 5, 2026 | 1,550.00 | 1,550.00 | 1,541.00 | 1,541.00 | 1,541.00 | - | 4 |
| Jun 4, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.78% | 2 |
| Jun 3, 2026 | 1,528.00 | 1,535.00 | 1,528.00 | 1,529.00 | 1,529.00 | -1.61% | 6 |
| Jun 2, 2026 | 1,530.00 | 1,554.00 | 1,530.00 | 1,554.00 | 1,554.00 | -0.06% | 2 |
| Jun 1, 2026 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,555.00 | -1.64% | 4 |
| May 29, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | - |
| May 28, 2026 | 1,613.00 | 1,613.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.13% | 10 |
| May 27, 2026 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.31% | - |
| May 26, 2026 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | -0.13% | - |
| May 25, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.63% | - |
| May 22, 2026 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | -0.87% | - |
| May 21, 2026 | 1,588.00 | 1,609.00 | 1,588.00 | 1,603.00 | 1,603.00 | 0.82% | 9 |
| May 20, 2026 | 1,593.00 | 1,593.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.38% | 2 |