Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,557.00
-1.00 (-0.06%)
At close: Sep 18, 2026
FRA:MKV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.44% | - |
| Aug 13, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.06% | - |
| Aug 12, 2026 | 1,586.00 | 1,607.00 | 1,586.00 | 1,607.00 | 1,607.00 | 1.45% | 7 |
| Aug 11, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.74% | - |
| Aug 10, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.10% | - |
| Aug 7, 2026 | 1,614.00 | 1,630.00 | 1,614.00 | 1,630.00 | 1,630.00 | 0.62% | 1 |
| Aug 6, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.74% | - |
| Aug 5, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.37% | - |
| Aug 4, 2026 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.55% | - |
| Aug 3, 2026 | 1,630.00 | 1,635.00 | 1,630.00 | 1,635.00 | 1,635.00 | 0.18% | 6 |
| Jul 31, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -6.69% | - |
| Jul 30, 2026 | 1,736.00 | 1,754.00 | 1,736.00 | 1,749.00 | 1,749.00 | -1.69% | 4 |
| Jul 29, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.96% | - |
| Jul 28, 2026 | 1,762.00 | 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% | - |