Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,529.00
-25.00 (-1.61%)
Last updated: Jun 3, 2026, 6:31 PM CET
FRA:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9 |
| 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 |
| May 19, 2026 | 1,590.00 | 1,615.00 | 1,590.00 | 1,596.00 | 1,596.00 | -0.13% | 3 |
| May 18, 2026 | 1,595.00 | 1,599.00 | 1,595.00 | 1,598.00 | 1,598.00 | -0.19% | 15 |
| May 15, 2026 | 1,572.00 | 1,601.00 | 1,572.00 | 1,601.00 | 1,601.00 | 1.97% | 9 |
| May 14, 2026 | 1,549.00 | 1,570.00 | 1,549.00 | 1,570.00 | 1,570.00 | 0.90% | 1 |
| May 13, 2026 | 1,556.00 | 1,573.00 | 1,556.00 | 1,556.00 | 1,556.00 | -0.83% | 6 |
| May 12, 2026 | 1,555.00 | 1,569.00 | 1,555.00 | 1,569.00 | 1,569.00 | 0.13% | 1 |
| May 11, 2026 | 1,553.00 | 1,570.00 | 1,553.00 | 1,567.00 | 1,567.00 | 1.10% | 40 |
| May 8, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.31% | 2 |
| May 7, 2026 | 1,511.00 | 1,530.00 | 1,511.00 | 1,530.00 | 1,530.00 | 0.13% | 3 |
| May 6, 2026 | 1,503.00 | 1,528.00 | 1,502.00 | 1,528.00 | 1,528.00 | 0.79% | 11 |
| May 5, 2026 | 1,494.00 | 1,516.00 | 1,494.00 | 1,516.00 | 1,516.00 | 0.66% | 5 |
| May 4, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 2.10% | - |
| Apr 30, 2026 | 1,509.00 | 1,513.00 | 1,475.00 | 1,475.00 | 1,475.00 | -7.87% | 88 |
| Apr 29, 2026 | 1,619.00 | 1,619.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.68% | 8 |
| Apr 28, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.53% | - |
| Apr 27, 2026 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.18% | - |
| Apr 24, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.49% | - |
| Apr 23, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | -1.38% | - |
| Apr 22, 2026 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.66% | - |
| Apr 21, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.66% | - |
| Apr 20, 2026 | 1,669.00 | 1,688.00 | 1,669.00 | 1,688.00 | 1,688.00 | 1.44% | 2 |
| Apr 17, 2026 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | -0.54% | - |
| Apr 16, 2026 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1.03% | - |
| Apr 15, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.67% | - |
| Apr 14, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1.17% | - |
| Apr 13, 2026 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.39% | - |
| Apr 10, 2026 | 1,662.00 | 1,662.00 | 1,649.00 | 1,649.00 | 1,649.00 | -1.73% | 15 |
| Apr 9, 2026 | 1,662.00 | 1,678.00 | 1,662.00 | 1,678.00 | 1,678.00 | 0.84% | 5 |
| Apr 8, 2026 | 1,662.00 | 1,664.00 | 1,662.00 | 1,664.00 | 1,664.00 | 1.16% | 3 |
| Apr 7, 2026 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1.61% | 2 |
| Apr 2, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | -1.94% | - |
| Apr 1, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.06% | - |
| Mar 31, 2026 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,650.00 | 1.41% | 10 |
| Mar 30, 2026 | 1,600.00 | 1,627.00 | 1,600.00 | 1,627.00 | 1,627.00 | -0.79% | - |
| 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 |