Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 545.20
+3.60 (0.66%)
Apr 2, 2026, 5:12 PM GMT
LON:0KFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 536.70 | 546.60 | 536.00 | 540.65 | 540.65 | -0.16% | 102,342 |
| Apr 1, 2026 | 542.60 | 548.10 | 539.10 | 541.51 | 541.51 | 0.38% | 18,346 |
| Mar 31, 2026 | 536.70 | 542.80 | 536.00 | 539.44 | 539.44 | 2.21% | 73,874 |
| Mar 30, 2026 | 523.90 | 536.30 | 521.40 | 527.80 | 527.80 | 0.73% | 35,373 |
| Mar 27, 2026 | 523.60 | 525.80 | 519.80 | 523.99 | 523.99 | 0.75% | 81,953 |
| Mar 26, 2026 | 521.10 | 523.80 | 517.40 | 520.10 | 520.10 | -1.20% | 56,195 |
| Mar 25, 2026 | 526.10 | 527.80 | 521.60 | 526.40 | 526.40 | 1.27% | 48,461 |
| Mar 24, 2026 | 521.50 | 525.40 | 516.00 | 519.80 | 519.80 | 1.48% | 81,182 |
| Mar 23, 2026 | 514.80 | 528.80 | 510.00 | 512.20 | 512.20 | -2.24% | 39,172 |
| Mar 20, 2026 | 533.40 | 535.40 | 520.54 | 523.96 | 523.96 | -1.41% | 141,284 |
| Mar 19, 2026 | 534.60 | 539.40 | 527.70 | 531.44 | 531.44 | -2.70% | 73,745 |
| Mar 18, 2026 | 552.70 | 553.20 | 538.57 | 546.17 | 546.17 | -0.61% | 217,571 |
| Mar 17, 2026 | 538.60 | 553.40 | 539.00 | 549.50 | 549.50 | 2.29% | 42,275 |
| Mar 16, 2026 | 534.00 | 543.40 | 533.00 | 537.20 | 537.20 | -0.01% | 79,209 |
| Mar 13, 2026 | 532.90 | 540.00 | 530.40 | 537.27 | 537.27 | 0.77% | 28,126 |
| Mar 12, 2026 | 524.60 | 534.60 | 523.40 | 533.18 | 533.18 | 1.60% | 32,807 |
| Mar 11, 2026 | 524.10 | 530.40 | 524.00 | 524.80 | 524.80 | -1.35% | 83,550 |
| Mar 10, 2026 | 530.90 | 534.20 | 529.30 | 531.99 | 531.99 | 1.55% | 103,431 |
| Mar 9, 2026 | 526.90 | 530.20 | 516.00 | 523.88 | 523.88 | -0.30% | 72,734 |
| Mar 6, 2026 | 531.30 | 533.60 | 520.80 | 525.45 | 525.45 | -1.23% | 23,716 |
| Mar 5, 2026 | 530.40 | 535.20 | 528.80 | 531.97 | 531.97 | -0.56% | 43,662 |
| Mar 4, 2026 | 528.90 | 538.40 | 528.00 | 534.97 | 534.97 | 1.98% | 134,919 |
| Mar 3, 2026 | 547.00 | 549.20 | 523.80 | 524.60 | 524.60 | -4.93% | 23,386 |
| Mar 2, 2026 | 545.20 | 557.40 | 543.00 | 551.80 | 551.80 | -1.15% | 26,504 |
| Feb 27, 2026 | 550.80 | 559.40 | 549.56 | 558.20 | 558.20 | 2.80% | 158,136 |
| Feb 26, 2026 | 537.70 | 549.00 | 531.60 | 543.00 | 543.00 | -1.74% | 21,927 |
| Feb 25, 2026 | 552.50 | 559.60 | 548.80 | 552.60 | 552.60 | 0.46% | 54,074 |
| Feb 24, 2026 | 541.80 | 553.40 | 540.40 | 550.06 | 550.06 | 0.99% | 51,756 |
| Feb 23, 2026 | 541.00 | 548.00 | 540.80 | 544.68 | 544.68 | 0.92% | 36,331 |
| Feb 20, 2026 | 536.50 | 542.00 | 535.80 | 539.70 | 539.70 | 1.06% | 17,594 |
| Feb 19, 2026 | 532.30 | 537.80 | 531.60 | 534.05 | 534.05 | 0.42% | 44,624 |
| Feb 18, 2026 | 536.30 | 539.00 | 529.20 | 531.80 | 531.80 | -1.00% | 470,998 |
| Feb 17, 2026 | 530.90 | 539.60 | 530.40 | 537.18 | 537.18 | 1.13% | 127,969 |
| Feb 16, 2026 | 533.50 | 535.20 | 530.40 | 531.20 | 531.20 | -0.52% | 5,809 |
| Feb 13, 2026 | 539.10 | 544.30 | 530.60 | 534.00 | 534.00 | -1.26% | 32,130 |
| Feb 12, 2026 | 534.40 | 542.20 | 534.40 | 540.80 | 540.80 | 1.39% | 21,955 |
| Feb 11, 2026 | 525.80 | 536.40 | 524.00 | 533.40 | 533.40 | 1.14% | 88,479 |
| Feb 10, 2026 | 525.30 | 530.40 | 525.00 | 527.40 | 527.40 | -0.69% | 140,718 |
| Feb 9, 2026 | 531.00 | 534.40 | 529.40 | 531.05 | 531.05 | -0.20% | 73,130 |
| Feb 6, 2026 | 529.50 | 533.40 | 527.20 | 532.11 | 532.11 | 1.03% | 28,320 |
| Feb 5, 2026 | 526.10 | 529.60 | 523.20 | 526.68 | 526.68 | 0.13% | 144,890 |
| Feb 4, 2026 | 518.60 | 529.30 | 518.20 | 526.00 | 526.00 | 1.82% | 178,064 |
| Feb 3, 2026 | 518.80 | 519.80 | 513.40 | 516.57 | 516.57 | -0.18% | 24,165 |
| Feb 2, 2026 | 516.80 | 519.60 | 515.40 | 517.48 | 517.48 | 0.64% | 89,259 |
| Jan 30, 2026 | 512.30 | 517.30 | 510.80 | 514.21 | 514.21 | 0.60% | 130,267 |
| Jan 29, 2026 | 509.60 | 514.40 | 507.80 | 511.15 | 511.15 | 0.66% | 215,868 |
| Jan 28, 2026 | 509.40 | 512.60 | 504.80 | 507.82 | 507.82 | -0.43% | 78,903 |
| Jan 27, 2026 | 507.80 | 514.80 | 506.60 | 510.03 | 510.03 | 0.61% | 174,024 |
| Jan 26, 2026 | 508.80 | 510.40 | 504.20 | 506.93 | 506.93 | -0.72% | 49,941 |
| Jan 23, 2026 | 510.40 | 513.20 | 505.00 | 510.60 | 510.60 | -1.16% | 53,825 |