Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 551.80
+6.80 (1.25%)
Oct 21, 2026, 5:00 PM BST
LON:0KFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 546.60 | 551.80 | 544.20 | 551.80 | 551.80 | 0.95% | 84,044 |
| 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 |
| 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 |