Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 504.80
+3.30 (0.66%)
Jul 10, 2026, 5:12 PM GMT
LON:0KFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 493.80 | 502.00 | 493.00 | 498.93 | 498.93 | 2.60% | 70,456 |
| Jul 1, 2026 | 488.20 | 491.50 | 483.70 | 486.26 | 486.26 | -0.46% | 272,621 |
| Jun 30, 2026 | 485.25 | 489.60 | 484.30 | 488.50 | 488.50 | 1.83% | 146,428 |
| Jun 29, 2026 | 478.45 | 485.50 | 475.40 | 479.70 | 479.70 | 0.64% | 95,843 |
| Jun 26, 2026 | 476.15 | 480.00 | 472.00 | 476.66 | 476.66 | -0.85% | 47,758 |
| Jun 25, 2026 | 476.95 | 484.30 | 475.70 | 480.73 | 480.73 | 0.26% | 280,112 |
| Jun 24, 2026 | 472.45 | 479.70 | 470.10 | 479.50 | 479.50 | 1.24% | 250,024 |
| Jun 23, 2026 | 476.90 | 478.50 | 470.00 | 473.65 | 473.65 | 1.01% | 93,845 |
| Jun 22, 2026 | 472.60 | 478.00 | 468.30 | 468.90 | 468.90 | 0.49% | 153,293 |
| Jun 19, 2026 | 466.45 | 471.50 | 465.20 | 466.63 | 466.63 | 0.18% | 54,315 |
| Jun 18, 2026 | 465.75 | 467.60 | 461.80 | 465.80 | 465.80 | 0.85% | 179,776 |
| Jun 17, 2026 | 467.85 | 468.90 | 458.70 | 461.89 | 461.89 | -0.77% | 99,925 |
| Jun 16, 2026 | 465.75 | 469.30 | 461.80 | 465.46 | 465.46 | 0.90% | 71,817 |
| Jun 15, 2026 | 461.45 | 464.20 | 459.40 | 461.30 | 461.30 | 0.33% | 56,590 |
| Jun 12, 2026 | 462.80 | 464.50 | 457.70 | 459.79 | 459.79 | -0.09% | 58,290 |
| Jun 11, 2026 | 461.45 | 464.70 | 457.70 | 460.20 | 460.20 | 0.54% | 244,245 |
| Jun 10, 2026 | 458.10 | 460.90 | 454.00 | 457.71 | 457.71 | 0.84% | 39,176 |
| Jun 9, 2026 | 448.95 | 457.10 | 448.90 | 453.91 | 453.91 | 1.36% | 453,517 |
| Jun 8, 2026 | 450.70 | 453.90 | 446.00 | 447.80 | 447.80 | 0.09% | 411,888 |
| Jun 5, 2026 | 443.55 | 450.20 | 443.50 | 447.41 | 447.41 | 0.95% | 164,094 |
| Jun 4, 2026 | 439.05 | 444.90 | 438.10 | 443.19 | 443.19 | 0.49% | 106,435 |
| Jun 3, 2026 | 440.25 | 443.70 | 438.00 | 441.02 | 441.01 | -1.05% | 208,637 |
| Jun 2, 2026 | 444.55 | 446.50 | 437.50 | 445.70 | 445.70 | 0.18% | 157,454 |
| 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 |