Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,659.00
-27.00 (-1.60%)
At close: Jun 26, 2026
FRA:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,641.00 | 1,659.00 | 1,641.00 | 1,659.00 | - | -1.60% | - |
| 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 |
| 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% | - |