Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 441.75
-3.85 (-0.86%)
Jun 2, 2026, 4:42 PM GMT
LON:0KFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 444.40 | 446.50 | 437.50 | 442.10 | - | -0.63% | 9,557 |
| Jun 1, 2026 | 450.50 | 452.00 | 444.20 | 444.90 | 444.90 | -1.87% | 67,565 |
| May 29, 2026 | 457.45 | 459.00 | 450.60 | 453.36 | 453.36 | -0.85% | 70,090 |
| May 28, 2026 | 465.70 | 465.80 | 456.60 | 457.24 | 457.24 | -2.58% | 52,367 |
| May 27, 2026 | 474.30 | 474.80 | 467.10 | 469.36 | 469.36 | -1.08% | 255,683 |
| May 26, 2026 | 474.90 | 477.70 | 470.40 | 474.50 | 474.50 | 0.07% | 176,404 |
| May 25, 2026 | 471.60 | 475.80 | 471.00 | 474.18 | 474.18 | 1.32% | 14,405 |
| May 22, 2026 | 475.30 | 476.90 | 468.00 | 468.00 | 468.00 | -3.02% | 74,098 |
| May 21, 2026 | 485.25 | 487.30 | 474.30 | 482.57 | 482.57 | -0.06% | 30,326 |
| May 20, 2026 | 479.35 | 487.30 | 478.70 | 482.86 | 482.86 | -0.11% | 65,147 |
| May 19, 2026 | 486.95 | 487.80 | 482.42 | 483.40 | 483.40 | -0.08% | 49,722 |
| May 18, 2026 | 472.55 | 487.30 | 470.30 | 483.80 | 483.80 | 2.47% | 40,571 |
| May 15, 2026 | 468.75 | 476.50 | 468.20 | 472.15 | 472.15 | 1.40% | 133,323 |
| May 14, 2026 | 463.25 | 468.60 | 462.50 | 465.63 | 465.63 | -0.79% | 296,107 |
| May 13, 2026 | 472.70 | 474.00 | 461.20 | 469.35 | 469.35 | -0.69% | 175,320 |
| May 12, 2026 | 486.70 | 487.20 | 462.00 | 472.61 | 472.61 | -5.42% | 252,804 |
| May 11, 2026 | 497.65 | 505.20 | 495.00 | 499.72 | 499.72 | -0.60% | 204,481 |
| May 8, 2026 | 507.70 | 509.60 | 501.20 | 502.73 | 502.72 | -1.73% | 111,106 |
| May 7, 2026 | 519.40 | 524.27 | 510.00 | 511.60 | 511.60 | -2.17% | 169,580 |
| May 6, 2026 | 513.70 | 525.80 | 513.00 | 522.95 | 522.95 | 2.42% | 372,324 |
| May 5, 2026 | 507.20 | 512.60 | 505.20 | 510.57 | 510.57 | 0.43% | 236,161 |
| May 4, 2026 | 508.60 | 518.20 | 498.60 | 508.40 | 508.40 | -0.22% | 252,971 |
| Apr 30, 2026 | 505.40 | 512.00 | 503.00 | 509.50 | 509.50 | 0.78% | 95,766 |
| Apr 29, 2026 | 542.20 | 543.00 | 521.80 | 529.72 | 505.57 | -2.58% | 52,672 |
| Apr 28, 2026 | 543.90 | 547.80 | 541.20 | 543.72 | 518.93 | 0.14% | 39,233 |
| Apr 27, 2026 | 551.20 | 554.00 | 537.40 | 542.94 | 518.19 | -1.61% | 51,328 |
| Apr 24, 2026 | 552.10 | 555.20 | 548.40 | 551.80 | 526.64 | -1.08% | 137,565 |
| Apr 23, 2026 | 559.20 | 563.60 | 549.40 | 557.80 | 532.37 | -0.06% | 103,111 |
| Apr 22, 2026 | 567.60 | 571.80 | 556.10 | 558.14 | 532.70 | -1.69% | 56,179 |
| Apr 21, 2026 | 566.90 | 572.50 | 563.20 | 567.71 | 541.83 | 0.09% | 287,401 |
| Apr 20, 2026 | 561.80 | 569.60 | 560.40 | 567.20 | 541.34 | 0.57% | 30,997 |
| Apr 17, 2026 | 561.60 | 566.20 | 560.20 | 564.00 | 538.29 | 0.47% | 106,147 |
| Apr 16, 2026 | 562.50 | 564.80 | 559.90 | 561.38 | 535.79 | -0.06% | 27,854 |
| Apr 15, 2026 | 562.70 | 564.00 | 556.20 | 561.72 | 536.11 | 0.40% | 24,677 |
| Apr 14, 2026 | 554.70 | 560.80 | 553.00 | 559.46 | 533.95 | 2.05% | 36,703 |
| Apr 13, 2026 | 548.40 | 553.40 | 547.20 | 548.20 | 523.21 | -0.98% | 33,286 |
| Apr 10, 2026 | 556.20 | 559.00 | 549.40 | 553.60 | 528.36 | 0.04% | 27,985 |
| Apr 9, 2026 | 554.40 | 557.60 | 549.20 | 553.40 | 528.17 | 0.29% | 31,998 |
| Apr 8, 2026 | 557.50 | 562.00 | 543.00 | 551.80 | 526.64 | 0.99% | 31,197 |
| Apr 7, 2026 | 546.50 | 555.60 | 545.40 | 546.40 | 521.49 | 1.06% | 44,952 |
| Apr 2, 2026 | 536.70 | 546.60 | 536.00 | 540.65 | 516.00 | -0.16% | 102,342 |
| Apr 1, 2026 | 542.60 | 548.10 | 539.10 | 541.51 | 516.82 | 0.38% | 18,346 |
| Mar 31, 2026 | 536.70 | 542.80 | 536.00 | 539.44 | 514.85 | 2.21% | 73,874 |
| Mar 30, 2026 | 523.90 | 536.30 | 521.40 | 527.80 | 503.74 | 0.73% | 35,373 |
| Mar 27, 2026 | 523.60 | 525.80 | 519.80 | 523.99 | 500.10 | 0.75% | 81,953 |
| Mar 26, 2026 | 521.10 | 523.80 | 517.40 | 520.10 | 496.38 | -1.20% | 56,195 |
| Mar 25, 2026 | 526.10 | 527.80 | 521.60 | 526.40 | 502.40 | 1.27% | 48,461 |
| Mar 24, 2026 | 521.50 | 525.40 | 516.00 | 519.80 | 496.10 | 1.48% | 81,182 |
| Mar 23, 2026 | 514.80 | 528.80 | 510.00 | 512.20 | 488.85 | -2.24% | 39,172 |
| Mar 20, 2026 | 533.40 | 535.40 | 520.54 | 523.96 | 500.07 | -1.41% | 141,284 |