Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 551.21
-1.79 (-0.32%)
At close: Oct 3, 2025
LON:0KFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 542.60 | 547.00 | 541.80 | 545.33 | 545.33 | -0.02% | 86,922 |
| Aug 28, 2025 | 550.20 | 551.20 | 542.80 | 545.46 | 545.46 | -0.39% | 14,256 |
| Aug 27, 2025 | 545.80 | 549.60 | 542.20 | 547.62 | 547.62 | 0.01% | 79,443 |
| Aug 26, 2025 | 549.90 | 550.20 | 544.80 | 547.53 | 547.53 | -1.03% | 24,484 |
| Aug 25, 2025 | 552.80 | 555.20 | 551.00 | 553.22 | 553.22 | -0.11% | 6,485 |
| Aug 22, 2025 | 559.00 | 562.60 | 553.90 | 553.80 | 553.80 | -0.61% | 14,310 |
| Aug 21, 2025 | 562.80 | 564.80 | 556.80 | 557.20 | 557.20 | -0.70% | 10,106 |
| Aug 20, 2025 | 556.50 | 563.20 | 555.00 | 561.10 | 561.10 | 0.85% | 37,138 |
| Aug 19, 2025 | 556.70 | 558.60 | 552.00 | 556.37 | 556.37 | 0.03% | 21,704 |
| Aug 18, 2025 | 556.90 | 558.00 | 554.00 | 556.20 | 556.20 | -0.28% | 106,665 |
| Aug 15, 2025 | 556.70 | 559.60 | 556.00 | 557.74 | 557.74 | 0.74% | 31,339 |
| Aug 14, 2025 | 560.80 | 561.60 | 550.40 | 553.62 | 553.62 | -0.95% | 24,558 |
| Aug 13, 2025 | 552.20 | 562.40 | 551.40 | 558.93 | 558.93 | 0.01% | 26,442 |
| Aug 12, 2025 | 568.40 | 568.40 | 552.20 | 558.90 | 558.90 | -2.10% | 142,795 |
| Aug 11, 2025 | 568.80 | 576.20 | 565.40 | 570.87 | 570.87 | -3.57% | 47,850 |
| Aug 8, 2025 | 578.40 | 595.60 | 556.20 | 592.00 | 592.00 | -2.37% | 166,690 |
| Aug 7, 2025 | 595.70 | 611.40 | 594.20 | 606.38 | 606.38 | 3.42% | 86,668 |
| Aug 6, 2025 | 584.80 | 590.20 | 581.20 | 586.34 | 586.34 | 1.21% | 49,481 |
| Aug 5, 2025 | 578.00 | 582.20 | 575.40 | 579.33 | 579.33 | 0.82% | 218,841 |
| Aug 4, 2025 | 567.90 | 579.20 | 564.81 | 574.64 | 574.64 | 0.98% | 98,365 |
| Aug 1, 2025 | 569.20 | 573.60 | 563.80 | 569.06 | 569.06 | -0.97% | 63,906 |
| Jul 31, 2025 | 575.90 | 577.00 | 572.20 | 574.64 | 574.64 | 0.20% | 17,788 |
| Jul 30, 2025 | 573.60 | 575.30 | 569.40 | 573.52 | 573.52 | -0.41% | 36,835 |
| Jul 29, 2025 | 571.40 | 576.80 | 571.20 | 575.89 | 575.89 | -0.05% | 12,383 |
| Jul 28, 2025 | 580.50 | 581.20 | 567.60 | 576.20 | 576.20 | 0.45% | 9,954 |