Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 545.33
-0.13 (-0.02%)
At close: Aug 29, 2025
LON:0KFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 573.60 | 575.40 | 569.20 | 573.62 | 573.62 | -0.39% | 43,955 |
| Jul 24, 2025 | 583.70 | 585.20 | 573.20 | 575.88 | 575.88 | -0.84% | 98,878 |
| Jul 23, 2025 | 581.80 | 588.00 | 577.00 | 580.74 | 580.74 | 0.88% | 50,611 |
| Jul 22, 2025 | 577.90 | 579.00 | 573.40 | 575.68 | 575.68 | 0.43% | 18,748 |
| Jul 21, 2025 | 573.10 | 584.60 | 572.20 | 573.20 | 573.20 | -0.06% | 36,759 |
| Jul 18, 2025 | 576.50 | 578.60 | 572.60 | 573.52 | 573.52 | 0.39% | 54,212 |
| Jul 17, 2025 | 572.40 | 573.50 | 568.00 | 571.32 | 571.32 | 0.44% | 56,782 |
| Jul 16, 2025 | 560.50 | 571.60 | 560.00 | 568.80 | 568.80 | 0.83% | 122,608 |
| Jul 15, 2025 | 568.50 | 568.80 | 560.80 | 564.10 | 564.10 | -0.14% | 62,122 |
| Jul 14, 2025 | 563.60 | 567.20 | 561.60 | 564.88 | 564.88 | -0.54% | 19,038 |
| Jul 11, 2025 | 568.40 | 571.60 | 564.80 | 567.93 | 567.93 | -1.05% | 15,733 |
| Jul 10, 2025 | 577.90 | 579.00 | 568.80 | 573.98 | 573.98 | -0.30% | 12,331 |
| Jul 9, 2025 | 570.70 | 579.80 | 570.40 | 575.73 | 575.73 | 1.33% | 56,972 |
| Jul 8, 2025 | 567.80 | 569.80 | 565.40 | 568.15 | 568.15 | 0.64% | 109,147 |
| Jul 7, 2025 | 559.80 | 567.40 | 558.80 | 564.56 | 564.56 | 1.42% | 51,637 |
| Jul 4, 2025 | 553.40 | 559.00 | 553.00 | 556.63 | 556.63 | 0.51% | 58,242 |
| Jul 3, 2025 | 552.50 | 555.80 | 550.00 | 553.80 | 553.80 | 0.35% | 132,656 |
| Jul 2, 2025 | 554.30 | 560.20 | 548.90 | 551.87 | 551.87 | 0.30% | 77,145 |
| Jul 1, 2025 | 551.50 | 554.80 | 545.00 | 550.22 | 550.22 | -0.05% | 54,411 |
| Jun 30, 2025 | 553.10 | 553.60 | 547.30 | 550.52 | 550.52 | 0.02% | 48,490 |
| Jun 27, 2025 | 551.70 | 552.60 | 548.80 | 550.39 | 550.39 | -0.36% | 25,700 |
| Jun 26, 2025 | 554.20 | 554.40 | 546.00 | 552.40 | 552.40 | 0.24% | 53,335 |
| Jun 25, 2025 | 551.20 | 552.40 | 547.80 | 551.05 | 551.05 | -1.35% | 120,126 |
| Jun 24, 2025 | 559.30 | 564.40 | 549.60 | 558.61 | 558.61 | 0.87% | 114,865 |
| Jun 23, 2025 | 554.90 | 557.00 | 547.60 | 553.80 | 553.80 | -1.50% | 91,372 |
| Jun 20, 2025 | 557.40 | 565.40 | 556.40 | 562.25 | 562.25 | 1.52% | 39,499 |