Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 219.00
+0.45 (0.21%)
Jul 22, 2022, 8:40 AM BST
LON:0KFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 543.00 | 545.30 | 540.80 | 542.67 | 542.67 | 0.12% | 30,667 |
| Nov 26, 2025 | 541.20 | 544.00 | 538.20 | 542.04 | 542.04 | 1.01% | 22,757 |
| Nov 25, 2025 | 533.30 | 541.40 | 529.60 | 536.59 | 536.59 | 0.85% | 13,687 |
| Nov 24, 2025 | 534.30 | 536.00 | 528.30 | 532.08 | 532.07 | -0.21% | 31,202 |
| Nov 21, 2025 | 530.90 | 535.80 | 528.40 | 533.19 | 533.19 | 0.33% | 104,199 |
| Nov 20, 2025 | 532.40 | 534.20 | 530.00 | 531.45 | 531.45 | -0.07% | 109,718 |
| Nov 19, 2025 | 534.00 | 535.80 | 530.80 | 531.84 | 531.84 | -0.44% | 33,800 |
| Nov 18, 2025 | 534.70 | 537.40 | 531.40 | 534.21 | 534.21 | -1.19% | 41,480 |
| Nov 17, 2025 | 547.60 | 547.80 | 538.60 | 540.66 | 540.66 | -1.48% | 15,995 |
| Nov 14, 2025 | 554.30 | 555.40 | 545.00 | 548.79 | 548.79 | -1.08% | 14,457 |
| Nov 13, 2025 | 554.10 | 557.60 | 551.60 | 554.80 | 554.80 | 0.87% | 38,640 |
| Nov 12, 2025 | 550.30 | 553.40 | 546.40 | 550.01 | 550.01 | 1.53% | 116,155 |
| Nov 11, 2025 | 528.40 | 547.60 | 526.80 | 541.74 | 541.74 | -0.32% | 110,236 |
| Nov 10, 2025 | 538.40 | 545.00 | 537.00 | 543.45 | 543.45 | 1.96% | 68,709 |
| 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 | 552.99 | 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 |