Markel Group Inc. (FRA:MKV)
Germany
· Delayed Price · Currency is EUR 1,743.00
-31.00 (-1.75%)
Last updated: Dec 5, 2025, 8:10 AM CET
Markel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,757.00 | 1,774.00 | 1,757.00 | 1,774.00 | 1,774.00 | 1.49% | 2 |
| Dec 3, 2025 | 1,763.00 | 1,782.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.47% | 4 |
| Dec 2, 2025 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.22% | - |
| Dec 1, 2025 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.17% | - |
| Nov 28, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.78% | - |
| Nov 27, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.65% | - |
| Nov 26, 2025 | 1,786.00 | 1,818.00 | 1,786.00 | 1,815.00 | 1,815.00 | 1.17% | 31 |
| Nov 25, 2025 | 1,765.00 | 1,794.00 | 1,765.00 | 1,794.00 | 1,794.00 | 1.76% | 8 |
| Nov 24, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.23% | - |
| Nov 21, 2025 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | -0.79% | - |
| Nov 20, 2025 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0.57% | - |
| Nov 19, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1.15% | - |
| Nov 18, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.97% | - |
| Nov 17, 2025 | 1,768.00 | 1,768.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.96% | 3 |
| Nov 14, 2025 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | -1.28% | - |
| Nov 13, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.11% | - |
| Nov 12, 2025 | 1,772.00 | 1,798.00 | 1,753.00 | 1,798.00 | 1,798.00 | 1.52% | 17 |
| Nov 11, 2025 | 1,773.00 | 1,773.00 | 1,771.00 | 1,771.00 | 1,771.00 | 0.11% | 4 |
| Nov 10, 2025 | 1,756.00 | 1,771.00 | 1,730.00 | 1,769.00 | 1,769.00 | 2.08% | 40 |
| Nov 7, 2025 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.52% | - |
| Nov 6, 2025 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.41% | - |
| Nov 5, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 2.57% | - |
| Nov 4, 2025 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.12% | - |
| Nov 3, 2025 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1.62% | 4 |
| Oct 31, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.18% | - |
| Oct 30, 2025 | 1,563.00 | 1,669.00 | 1,563.00 | 1,669.00 | 1,669.00 | 8.52% | - |
| Oct 29, 2025 | 1,571.00 | 1,571.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.88% | 3 |
| Oct 28, 2025 | 1,609.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.74% | 11 |
| Oct 27, 2025 | 1,616.00 | 1,616.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.86% | - |
| Oct 24, 2025 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.68% | - |
| Oct 23, 2025 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.04% | - |
| Oct 22, 2025 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.03% | - |
| Oct 21, 2025 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 2.04% | 1 |
| Oct 20, 2025 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.87% | - |
| Oct 17, 2025 | 1,600.00 | 1,602.00 | 1,600.00 | 1,602.00 | 1,602.00 | -2.02% | 9 |
| Oct 16, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.50% | 3 |
| Oct 15, 2025 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1.57% | - |
| Oct 14, 2025 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.08% | - |
| Oct 13, 2025 | 1,653.00 | 1,686.00 | 1,653.00 | 1,686.00 | 1,686.00 | 0.66% | 6 |
| Oct 10, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.30% | - |
| Oct 9, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.71% | - |
| Oct 8, 2025 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | -1.18% | - |
| Oct 7, 2025 | 1,661.00 | 1,702.00 | 1,661.00 | 1,702.00 | 1,702.00 | 3.28% | 1 |
| Oct 6, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.12% | - |
| Oct 3, 2025 | 1,632.00 | 1,650.00 | 1,632.00 | 1,650.00 | 1,650.00 | 1.10% | 12 |
| Oct 2, 2025 | 1,602.00 | 1,632.00 | 1,602.00 | 1,632.00 | 1,632.00 | 2.06% | 13 |
| Oct 1, 2025 | 1,609.00 | 1,609.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.62% | 1 |
| Sep 30, 2025 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | -1.17% | - |
| Sep 29, 2025 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.79% | - |
| Sep 26, 2025 | 1,626.00 | 1,641.00 | 1,626.00 | 1,641.00 | 1,641.00 | 0.49% | - |
| Sep 25, 2025 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.18% | - |
| Sep 24, 2025 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.67% | - |
| Sep 23, 2025 | 1,623.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,647.00 | 0.12% | 2 |
| Sep 22, 2025 | 1,656.00 | 1,656.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.72% | 2 |
| Sep 19, 2025 | 1,643.00 | 1,667.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.18% | 31 |
| Sep 18, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1.41% | 8 |
| Sep 17, 2025 | 1,608.00 | 1,637.00 | 1,608.00 | 1,637.00 | 1,637.00 | -0.91% | 6 |
| Sep 16, 2025 | 1,626.00 | 1,652.00 | 1,626.00 | 1,652.00 | 1,652.00 | 0.12% | 17 |
| Sep 15, 2025 | 1,661.00 | 1,664.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.32% | 17 |
| Sep 12, 2025 | 1,665.00 | 1,672.00 | 1,665.00 | 1,672.00 | 1,672.00 | 1.33% | 2 |
| Sep 11, 2025 | 1,633.00 | 1,650.00 | 1,633.00 | 1,650.00 | 1,650.00 | 1.04% | 1 |
| Sep 10, 2025 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.25% | - |
| Sep 9, 2025 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.12% | - |
| Sep 8, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | -2.52% | - |
| Sep 5, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.60% | - |
| Sep 4, 2025 | 1,660.00 | 1,697.00 | 1,660.00 | 1,679.00 | 1,679.00 | 1.33% | 28 |
| Sep 3, 2025 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.18% | - |
| Sep 2, 2025 | 1,658.00 | 1,662.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.24% | 12 |
| Sep 1, 2025 | 1,690.00 | 1,690.00 | 1,630.00 | 1,656.00 | 1,656.00 | -1.25% | 173 |
| Aug 29, 2025 | 1,664.00 | 1,677.00 | 1,664.00 | 1,677.00 | 1,677.00 | -0.12% | - |
| Aug 28, 2025 | 1,674.00 | 1,679.00 | 1,674.00 | 1,679.00 | 1,679.00 | 1.08% | 5 |
| Aug 27, 2025 | 1,664.00 | 1,666.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.36% | 50 |
| Aug 26, 2025 | 1,689.00 | 1,708.00 | 1,667.00 | 1,667.00 | 1,667.00 | -2.57% | 6 |
| Aug 25, 2025 | 1,712.00 | 1,726.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1.24% | 71 |
| Aug 22, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.29% | - |
| Aug 21, 2025 | 1,682.00 | 1,695.00 | 1,682.00 | 1,695.00 | 1,695.00 | 1.56% | 2 |
| Aug 20, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1.58% | - |
| Aug 19, 2025 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.06% | - |
| Aug 18, 2025 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.66% | - |
| Aug 15, 2025 | 1,678.00 | 1,678.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.78% | 2 |
| Aug 14, 2025 | 1,665.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | 1.81% | 1 |
| Aug 13, 2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1.16% | - |
| Aug 12, 2025 | 1,634.00 | 1,636.00 | 1,634.00 | 1,636.00 | 1,636.00 | - | - |
| Aug 11, 2025 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.93% | - |
| Aug 8, 2025 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.43% | 8 |
| Aug 7, 2025 | 1,665.00 | 1,672.00 | 1,628.00 | 1,628.00 | 1,628.00 | -2.86% | 8 |
| Aug 6, 2025 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - | - |
| Aug 5, 2025 | 1,679.00 | 1,699.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.48% | 8 |
| Aug 4, 2025 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.30% | - |
| Aug 1, 2025 | 1,742.00 | 1,742.00 | 1,663.00 | 1,663.00 | 1,663.00 | -5.99% | 5 |
| Jul 31, 2025 | 1,763.00 | 1,769.00 | 1,763.00 | 1,769.00 | 1,769.00 | 1.20% | 8 |
| Jul 30, 2025 | 1,739.00 | 1,748.00 | 1,739.00 | 1,748.00 | 1,748.00 | 1.04% | - |
| Jul 29, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.80% | - |
| Jul 28, 2025 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 2.59% | 5 |
| Jul 25, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.23% | - |
| Jul 24, 2025 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.81% | - |
| Jul 23, 2025 | 1,715.00 | 1,718.00 | 1,715.00 | 1,718.00 | 1,718.00 | 1.06% | 3 |
| Jul 22, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.02% | - |
| Jul 21, 2025 | 1,747.00 | 1,747.00 | 1,727.00 | 1,735.00 | 1,735.00 | -0.17% | 4 |
| Jul 18, 2025 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1.64% | - |