Markel Group Inc. (FRA:MKV)
Germany · Delayed Price · Currency is EUR 1,541.00
-34.00 (-2.16%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:MKV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |