Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 533.00
-5.80 (-1.08%)
At close: Nov 7, 2025
LON:0KFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 540.60 | 542.00 | 532.20 | 533.00 | 533.00 | -1.08% | 20,543 |
| Nov 6, 2025 | 544.10 | 544.60 | 533.40 | 538.80 | 538.80 | -0.71% | 111,268 |
| Nov 5, 2025 | 539.10 | 545.60 | 537.60 | 542.65 | 542.65 | 1.72% | 17,590 |
| Nov 4, 2025 | 528.10 | 537.80 | 527.00 | 533.46 | 533.46 | -0.40% | 21,557 |
| Nov 3, 2025 | 536.30 | 538.80 | 534.60 | 535.60 | 535.60 | -0.40% | 25,467 |
| Oct 31, 2025 | 546.40 | 547.20 | 531.60 | 537.77 | 537.77 | -1.26% | 29,386 |
| Oct 30, 2025 | 548.40 | 550.00 | 540.80 | 544.62 | 544.62 | 0.03% | 21,271 |
| Oct 29, 2025 | 545.80 | 546.40 | 542.60 | 544.45 | 544.45 | -0.76% | 25,623 |
| Oct 28, 2025 | 554.10 | 554.60 | 546.80 | 548.60 | 548.60 | -0.53% | 49,970 |
| Oct 27, 2025 | 551.80 | 553.60 | 549.80 | 551.50 | 551.50 | 0.63% | 23,995 |
| Oct 24, 2025 | 548.30 | 550.80 | 545.20 | 548.04 | 548.04 | 0.02% | 12,252 |
| Oct 23, 2025 | 548.40 | 550.80 | 545.60 | 547.93 | 547.93 | -0.09% | 39,802 |
| Oct 22, 2025 | 550.70 | 550.00 | 546.40 | 548.42 | 548.42 | 0.24% | 24,745 |
| Oct 21, 2025 | 546.80 | 548.80 | 545.00 | 547.12 | 547.12 | 0.72% | 8,045 |
| Oct 20, 2025 | 547.90 | 548.80 | 542.40 | 543.20 | 543.20 | 0.41% | 144,658 |
| Oct 17, 2025 | 540.30 | 542.80 | 537.20 | 541.01 | 541.01 | -2.99% | 57,868 |
| Oct 16, 2025 | 565.80 | 566.40 | 551.20 | 557.67 | 557.67 | -2.50% | 42,984 |
| Oct 15, 2025 | 570.20 | 574.40 | 563.97 | 571.95 | 571.95 | 1.70% | 22,172 |
| Oct 14, 2025 | 562.20 | 569.60 | 560.00 | 562.40 | 562.40 | -0.23% | 159,202 |
| Oct 13, 2025 | 569.20 | 570.00 | 560.60 | 563.70 | 563.70 | -0.93% | 16,968 |
| Oct 10, 2025 | 570.60 | 573.40 | 564.80 | 569.01 | 569.01 | 0.17% | 54,871 |
| Oct 9, 2025 | 574.30 | 575.40 | 566.20 | 568.05 | 568.05 | -0.35% | 24,259 |
| Oct 8, 2025 | 570.00 | 574.20 | 566.80 | 570.05 | 570.05 | 0.63% | 86,479 |
| Oct 7, 2025 | 566.70 | 568.40 | 564.40 | 566.50 | 566.50 | 0.72% | 35,929 |
| Oct 6, 2025 | 554.50 | 568.20 | 553.20 | 562.46 | 562.46 | 2.04% | 79,283 |
| Oct 3, 2025 | 554.70 | 556.00 | 546.60 | 551.21 | 551.21 | -0.32% | 51,584 |
| Oct 2, 2025 | 551.90 | 554.00 | 547.40 | 553.00 | 553.00 | 1.62% | 52,016 |
| Oct 1, 2025 | 540.30 | 548.20 | 539.40 | 544.18 | 544.18 | 0.14% | 34,881 |
| Sep 30, 2025 | 548.30 | 548.20 | 538.10 | 543.40 | 543.40 | -0.22% | 35,804 |
| Sep 29, 2025 | 541.40 | 546.60 | 539.40 | 544.61 | 544.61 | 1.93% | 110,797 |
| Sep 26, 2025 | 526.20 | 543.00 | 524.80 | 534.32 | 534.32 | 2.79% | 65,538 |
| Sep 25, 2025 | 519.90 | 520.80 | 515.00 | 519.80 | 519.80 | 0.38% | 119,026 |
| Sep 24, 2025 | 516.90 | 519.20 | 515.80 | 517.81 | 517.81 | - | 71,874 |
| Sep 23, 2025 | 523.20 | 523.60 | 517.00 | 517.83 | 517.83 | -0.11% | 130,973 |
| Sep 22, 2025 | 519.60 | 521.60 | 517.00 | 518.40 | 518.40 | -0.74% | 77,242 |
| Sep 19, 2025 | 521.40 | 523.20 | 518.80 | 522.26 | 522.26 | 0.43% | 55,085 |
| Sep 18, 2025 | 519.70 | 522.90 | 518.40 | 520.00 | 520.00 | 0.21% | 13,570 |
| Sep 17, 2025 | 516.90 | 521.40 | 514.80 | 518.89 | 518.89 | -0.32% | 143,762 |
| Sep 16, 2025 | 526.40 | 526.80 | 515.00 | 520.58 | 520.58 | -1.89% | 24,809 |
| Sep 15, 2025 | 535.30 | 536.20 | 527.30 | 530.59 | 530.59 | 0.29% | 19,028 |
| Sep 12, 2025 | 525.20 | 532.20 | 524.60 | 529.06 | 529.06 | 1.22% | 36,005 |
| Sep 11, 2025 | 522.70 | 525.60 | 519.40 | 522.68 | 522.68 | -1.01% | 35,123 |
| Sep 10, 2025 | 529.10 | 530.00 | 519.40 | 528.00 | 528.00 | 0.29% | 46,807 |
| Sep 9, 2025 | 532.70 | 534.40 | 524.80 | 526.45 | 526.45 | -0.93% | 243,111 |
| Sep 8, 2025 | 531.10 | 533.00 | 526.60 | 531.40 | 531.40 | -0.70% | 9,674 |
| Sep 5, 2025 | 540.20 | 539.60 | 531.20 | 535.13 | 535.13 | -0.88% | 25,018 |
| Sep 4, 2025 | 531.70 | 542.40 | 531.40 | 539.86 | 539.86 | 2.63% | 60,462 |
| Sep 3, 2025 | 528.90 | 529.50 | 523.40 | 526.05 | 526.05 | -1.40% | 44,514 |
| Sep 2, 2025 | 541.20 | 542.00 | 532.60 | 533.50 | 533.50 | -1.64% | 133,080 |
| Sep 1, 2025 | 546.40 | 547.20 | 540.00 | 542.39 | 542.39 | -0.54% | 39,855 |