Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 576.30
+9.80 (1.73%)
Nov 10, 2026, 4:35 PM GMT
LON:0KFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 570.00 | 579.60 | 569.20 | 576.30 | 576.30 | 1.82% | 95,556 |
| Nov 9, 2026 | 565.70 | 574.40 | 564.00 | 566.00 | 566.00 | -0.53% | 58,384 |
| Nov 6, 2026 | 581.40 | 583.40 | 568.60 | 569.00 | 569.00 | -4.31% | 21,672 |
| Nov 5, 2026 | 586.90 | 602.80 | 586.00 | 594.60 | 594.60 | 1.75% | 72,366 |
| Nov 4, 2026 | 570.70 | 586.00 | 564.80 | 584.40 | 584.40 | 2.49% | 57,196 |
| Nov 3, 2026 | 570.20 | 571.60 | 566.00 | 570.20 | 570.20 | 0.39% | 47,704 |
| Nov 2, 2026 | 564.60 | 569.00 | 562.60 | 568.00 | 568.00 | 0.18% | 7,138 |
| Oct 30, 2026 | 562.80 | 569.20 | 561.80 | 567.00 | 567.00 | 1.91% | 78,274 |
| Oct 29, 2026 | 554.90 | 562.00 | 554.00 | 556.40 | 556.40 | 0.29% | 264,541 |
| Oct 28, 2026 | 553.60 | 556.00 | 549.40 | 554.80 | 554.80 | 0.18% | 7,372 |
| Oct 27, 2026 | 555.00 | 558.60 | 553.00 | 553.80 | 553.80 | -0.65% | 282,096 |
| Oct 26, 2026 | 555.90 | 560.90 | 551.40 | 557.40 | 557.40 | 0.14% | 28,025 |
| Oct 23, 2026 | 557.80 | 559.20 | 550.60 | 556.60 | 556.60 | - | 20,661 |
| Oct 22, 2026 | 552.60 | 559.40 | 550.00 | 556.60 | 556.60 | 1.13% | 117,865 |
| Oct 21, 2026 | 546.00 | 551.80 | 544.20 | 550.40 | 550.40 | 0.70% | 84,060 |
| Oct 20, 2026 | 545.80 | 549.00 | 538.80 | 546.60 | 546.60 | 0.59% | 13,942 |
| Oct 19, 2026 | 545.00 | 547.60 | 541.00 | 543.40 | 543.40 | -0.15% | 47,120 |
| Oct 16, 2026 | 543.50 | 547.80 | 539.80 | 544.20 | 544.20 | -0.04% | 43,839 |
| Oct 15, 2026 | 538.60 | 549.20 | 537.80 | 544.40 | 544.40 | 2.06% | 95,965 |
| Oct 14, 2026 | 529.30 | 533.40 | 523.00 | 533.40 | 533.40 | 0.76% | 80,838 |
| Oct 13, 2026 | 527.70 | 531.60 | 527.20 | 529.40 | 529.40 | 0.46% | 24,812 |
| Oct 12, 2026 | 525.50 | 529.40 | 524.00 | 527.00 | 527.00 | 0.61% | 27,819 |
| Oct 9, 2026 | 524.20 | 527.00 | 520.40 | 523.80 | 523.80 | 0.92% | 96,109 |
| Oct 8, 2026 | 516.40 | 521.80 | 514.20 | 519.00 | 519.00 | 0.46% | 45,680 |
| Oct 7, 2026 | 511.20 | 517.80 | 510.80 | 516.60 | 516.60 | 1.49% | 49,527 |
| Oct 6, 2026 | 513.10 | 514.20 | 507.80 | 509.00 | 509.00 | -0.20% | 13,851 |
| Oct 5, 2026 | 509.60 | 512.60 | 506.40 | 510.00 | 510.00 | 0.28% | 21,498 |
| Oct 2, 2026 | 497.85 | 510.80 | 496.20 | 508.60 | 508.60 | 1.74% | 62,493 |
| Oct 1, 2026 | 494.75 | 500.60 | 492.90 | 499.90 | 499.90 | -0.77% | 65,196 |
| Sep 30, 2026 | 508.30 | 511.60 | 502.00 | 503.80 | 503.80 | -0.59% | 29,622 |
| Sep 29, 2026 | 512.10 | 513.20 | 506.30 | 506.80 | 506.80 | -1.59% | 51,248 |
| Sep 28, 2026 | 512.90 | 515.80 | 511.80 | 515.00 | 515.00 | 0.51% | 29,187 |
| Sep 25, 2026 | 513.00 | 516.20 | 508.00 | 512.40 | 512.40 | -0.04% | 51,113 |
| Sep 24, 2026 | 501.40 | 514.20 | 498.70 | 512.60 | 512.60 | 1.63% | 17,286 |
| Sep 23, 2026 | 503.90 | 508.80 | 500.40 | 504.40 | 504.40 | 0.12% | 21,496 |
| Sep 22, 2026 | 508.40 | 508.80 | 501.80 | 503.79 | 503.79 | -1.22% | 69,707 |
| Sep 21, 2026 | 506.00 | 510.60 | 502.60 | 510.00 | 510.00 | 0.52% | 92,345 |
| Sep 18, 2026 | 507.20 | 510.00 | 502.80 | 507.38 | 507.38 | -1.06% | 105,588 |
| Sep 17, 2026 | 510.90 | 516.60 | 510.20 | 512.80 | 512.80 | 0.19% | 92,395 |
| Sep 16, 2026 | 511.80 | 514.20 | 509.50 | 511.85 | 511.85 | -0.21% | 10,963 |
| Sep 15, 2026 | 510.30 | 515.00 | 507.60 | 512.93 | 512.93 | 0.50% | 81,738 |
| Sep 14, 2026 | 505.30 | 511.80 | 504.00 | 510.40 | 510.40 | 1.07% | 10,214 |
| Sep 11, 2026 | 503.30 | 508.00 | 502.20 | 505.00 | 505.00 | 0.45% | 54,797 |
| 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 |