Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,648.00
-23.00 (-1.38%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:MKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1,660.00 | 1,661.00 | 1,660.00 | 1,661.00 | 1,661.00 | -2.52% | 1 |
| Mar 18, 2026 | 1,702.00 | 1,704.00 | 1,702.00 | 1,704.00 | 1,704.00 | 0.77% | 9 |
| Mar 17, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.41% | - |
| Mar 16, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1.13% | - |
| Mar 13, 2026 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | -0.06% | - |
| Mar 12, 2026 | 1,671.00 | 1,710.00 | 1,671.00 | 1,680.00 | 1,680.00 | -0.47% | 1 |
| Mar 11, 2026 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.48% | - |
| Mar 10, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.00% | - |
| Mar 9, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | -2.13% | - |
| Mar 6, 2026 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.46% | - |
| Mar 5, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.75% | - |
| Mar 4, 2026 | 1,739.00 | 1,762.00 | 1,729.00 | 1,729.00 | 1,729.00 | -1.26% | 3 |
| Mar 3, 2026 | 1,757.00 | 1,757.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.85% | 2 |
| Mar 2, 2026 | 1,738.00 | 1,784.00 | 1,738.00 | 1,784.00 | 1,784.00 | 2.94% | 14 |
| Feb 27, 2026 | 1,732.00 | 1,733.00 | 1,732.00 | 1,733.00 | 1,733.00 | -0.57% | 8 |
| Feb 26, 2026 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.11% | - |
| Feb 25, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.34% | - |
| Feb 24, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.23% | - |
| Feb 23, 2026 | 1,744.00 | 1,768.00 | 1,744.00 | 1,751.00 | 1,751.00 | -0.45% | 11 |
| Feb 20, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,759.00 | 1,759.00 | -0.40% | 72 |
| Feb 19, 2026 | 1,747.00 | 1,766.00 | 1,747.00 | 1,766.00 | 1,766.00 | 1.03% | 1 |
| Feb 18, 2026 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1.27% | - |
| Feb 17, 2026 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | -0.23% | - |
| Feb 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.92% | - |
| Feb 13, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.96% | - |
| Feb 12, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | -0.34% | - |
| Feb 11, 2026 | 1,759.00 | 1,769.00 | 1,759.00 | 1,769.00 | 1,769.00 | 1.96% | 2 |