Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 504.50
+2.80 (0.56%)
Sep 11, 2026, 4:38 PM GMT
LON:0KFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 497.25 | 505.40 | 496.80 | 502.72 | 502.72 | 1.48% | 123,727 |
| Sep 9, 2026 | 499.15 | 501.40 | 490.80 | 495.36 | 495.36 | -1.23% | 56,334 |
| Sep 8, 2026 | 511.70 | 514.20 | 499.10 | 501.52 | 501.52 | -2.13% | 73,516 |
| Sep 7, 2026 | 526.00 | 526.40 | 511.80 | 512.46 | 512.46 | -2.79% | 45,227 |
| Sep 4, 2026 | 525.00 | 530.00 | 524.80 | 527.18 | 527.18 | -0.18% | 58,969 |
| Sep 3, 2026 | 524.30 | 531.80 | 523.80 | 528.11 | 528.11 | 1.00% | 47,444 |
| Sep 2, 2026 | 525.40 | 527.80 | 520.00 | 522.90 | 522.90 | -0.32% | 26,199 |
| Sep 1, 2026 | 520.50 | 527.40 | 519.60 | 524.60 | 524.60 | 1.13% | 94,252 |
| Aug 31, 2026 | 519.00 | 521.00 | 516.80 | 518.73 | 518.73 | 0.06% | 55,642 |
| Aug 28, 2026 | 517.60 | 520.20 | 512.80 | 518.40 | 518.40 | 1.29% | 136,110 |
| Aug 27, 2026 | 514.90 | 517.20 | 511.40 | 511.80 | 511.80 | -1.10% | 13,586 |
| Aug 26, 2026 | 518.50 | 519.40 | 515.40 | 517.50 | 517.50 | -0.48% | 16,836 |
| Aug 25, 2026 | 517.70 | 520.20 | 515.60 | 520.00 | 520.00 | 0.45% | 170,304 |
| Aug 24, 2026 | 517.60 | 519.60 | 512.60 | 517.66 | 517.66 | 0.01% | 54,052 |
| Aug 21, 2026 | 514.30 | 518.60 | 512.60 | 517.60 | 517.60 | 1.05% | 24,488 |
| Aug 20, 2026 | 514.80 | 517.60 | 507.90 | 512.22 | 512.22 | -0.42% | 36,512 |
| Aug 19, 2026 | 522.10 | 523.60 | 512.80 | 514.40 | 514.40 | -1.43% | 257,840 |
| Aug 18, 2026 | 518.20 | 524.80 | 516.40 | 521.84 | 521.84 | 0.86% | 27,059 |
| Aug 17, 2026 | 514.20 | 519.40 | 513.00 | 517.40 | 517.40 | -0.16% | 45,832 |
| Aug 14, 2026 | 509.40 | 520.60 | 509.70 | 518.22 | 518.22 | 1.08% | 3,840 |
| Aug 13, 2026 | 513.60 | 517.40 | 508.60 | 512.70 | 512.70 | -0.01% | 93,565 |
| Aug 12, 2026 | 513.90 | 515.20 | 510.00 | 512.73 | 512.73 | -0.16% | 70,446 |
| Aug 11, 2026 | 515.80 | 517.40 | 509.60 | 513.57 | 513.57 | 0.02% | 29,108 |
| Aug 10, 2026 | 516.80 | 517.80 | 508.20 | 513.47 | 513.47 | 0.38% | 107,289 |
| Aug 7, 2026 | 500.50 | 517.20 | 495.80 | 511.52 | 511.52 | -1.94% | 51,725 |
| Aug 6, 2026 | 517.50 | 524.00 | 514.20 | 521.64 | 521.64 | 0.79% | 78,489 |
| Aug 5, 2026 | 516.40 | 520.00 | 514.60 | 517.54 | 517.54 | 0.05% | 473,388 |
| Aug 4, 2026 | 521.40 | 522.00 | 513.80 | 517.27 | 517.27 | -0.67% | 76,336 |
| Aug 3, 2026 | 518.40 | 525.60 | 517.80 | 520.77 | 520.77 | -0.07% | 15,446 |
| Jul 31, 2026 | 522.40 | 523.60 | 517.10 | 521.14 | 521.14 | -0.44% | 98,210 |
| Jul 30, 2026 | 523.20 | 528.40 | 520.00 | 523.47 | 523.47 | 0.35% | 22,738 |
| Jul 29, 2026 | 526.50 | 527.00 | 516.40 | 521.67 | 521.67 | -0.48% | 17,747 |
| Jul 28, 2026 | 525.30 | 527.00 | 521.00 | 524.16 | 524.16 | 1.39% | 98,677 |
| Jul 27, 2026 | 513.40 | 523.60 | 512.20 | 516.96 | 516.96 | 1.56% | 20,770 |
| Jul 24, 2026 | 508.90 | 510.80 | 501.00 | 509.00 | 509.00 | 0.79% | 79,542 |
| Jul 23, 2026 | 501.50 | 506.50 | 493.50 | 505.00 | 505.00 | -0.31% | 40,178 |
| Jul 22, 2026 | 505.60 | 509.80 | 502.00 | 506.55 | 506.55 | 0.25% | 87,716 |
| Jul 21, 2026 | 515.70 | 517.80 | 500.00 | 505.30 | 505.30 | -2.17% | 36,982 |
| Jul 20, 2026 | 513.30 | 521.20 | 510.90 | 516.52 | 516.52 | 0.17% | 55,167 |
| Jul 17, 2026 | 513.40 | 519.40 | 512.20 | 515.62 | 515.62 | 1.25% | 31,586 |
| Jul 16, 2026 | 508.50 | 512.30 | 505.00 | 509.27 | 509.27 | 0.15% | 68,829 |
| Jul 15, 2026 | 508.20 | 511.40 | 504.40 | 508.53 | 508.53 | -0.44% | 152,340 |
| Jul 14, 2026 | 509.80 | 513.00 | 506.20 | 510.77 | 510.77 | 0.51% | 106,158 |
| Jul 13, 2026 | 506.50 | 513.40 | 505.40 | 508.20 | 508.20 | 0.85% | 13,932 |
| Jul 10, 2026 | 502.40 | 506.40 | 499.00 | 503.92 | 503.92 | 0.10% | 105,774 |
| Jul 9, 2026 | 504.30 | 505.60 | 498.90 | 503.40 | 503.40 | 0.14% | 135,456 |
| Jul 8, 2026 | 504.80 | 507.20 | 498.00 | 502.68 | 502.68 | -0.96% | 79,819 |
| Jul 7, 2026 | 500.70 | 511.20 | 499.80 | 507.53 | 507.53 | 2.30% | 161,856 |
| Jul 6, 2026 | 499.95 | 502.20 | 495.20 | 496.11 | 496.11 | 0.31% | 100,184 |
| Jul 3, 2026 | 499.75 | 500.20 | 492.30 | 494.55 | 494.55 | -0.88% | 13,556 |