Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London
· Delayed Price · Currency is GBP · Price in EUR 525.45
-6.52 (-1.23%)
At close: Mar 6, 2026
LON:0KFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 531.30 | 533.60 | 520.80 | 525.45 | 525.45 | -1.23% | 23,716 |
| Mar 5, 2026 | 530.40 | 535.20 | 528.80 | 531.97 | 531.97 | -0.56% | 43,662 |
| Mar 4, 2026 | 528.90 | 538.40 | 528.00 | 534.97 | 534.97 | 1.98% | 134,919 |
| Mar 3, 2026 | 547.00 | 549.20 | 523.80 | 524.60 | 524.60 | -4.93% | 23,386 |
| Mar 2, 2026 | 545.20 | 557.40 | 543.00 | 551.80 | 551.80 | -1.15% | 26,504 |
| Feb 27, 2026 | 550.80 | 559.40 | 549.56 | 558.20 | 558.20 | 2.80% | 158,136 |
| Feb 26, 2026 | 537.70 | 549.00 | 531.60 | 543.00 | 543.00 | -1.74% | 21,927 |
| Feb 25, 2026 | 552.50 | 559.60 | 548.80 | 552.60 | 552.60 | 0.46% | 54,074 |
| Feb 24, 2026 | 541.80 | 553.40 | 540.40 | 550.06 | 550.06 | 0.99% | 51,756 |
| Feb 23, 2026 | 541.00 | 548.00 | 540.80 | 544.68 | 544.68 | 0.92% | 36,331 |
| Feb 20, 2026 | 536.50 | 542.00 | 535.80 | 539.70 | 539.70 | 1.06% | 17,594 |
| Feb 19, 2026 | 532.30 | 537.80 | 531.60 | 534.05 | 534.05 | 0.42% | 44,624 |
| Feb 18, 2026 | 536.30 | 539.00 | 529.20 | 531.80 | 531.80 | -1.00% | 470,998 |
| Feb 17, 2026 | 530.90 | 539.60 | 530.40 | 537.18 | 537.18 | 1.13% | 127,969 |
| Feb 16, 2026 | 533.50 | 535.20 | 530.40 | 531.20 | 531.20 | -0.52% | 5,809 |
| Feb 13, 2026 | 539.10 | 544.30 | 530.60 | 534.00 | 534.00 | -1.26% | 32,130 |
| Feb 12, 2026 | 534.40 | 542.20 | 534.40 | 540.80 | 540.80 | 1.39% | 21,955 |
| Feb 11, 2026 | 525.80 | 536.40 | 524.00 | 533.40 | 533.40 | 1.14% | 88,479 |
| Feb 10, 2026 | 525.30 | 530.40 | 525.00 | 527.40 | 527.40 | -0.69% | 140,718 |
| Feb 9, 2026 | 531.00 | 534.40 | 529.40 | 531.05 | 531.05 | -0.20% | 73,130 |
| Feb 6, 2026 | 529.50 | 533.40 | 527.20 | 532.11 | 532.11 | 1.03% | 28,320 |
| Feb 5, 2026 | 526.10 | 529.60 | 523.20 | 526.68 | 526.68 | 0.13% | 144,890 |
| Feb 4, 2026 | 518.60 | 529.30 | 518.20 | 526.00 | 526.00 | 1.82% | 178,064 |
| Feb 3, 2026 | 518.80 | 519.80 | 513.40 | 516.57 | 516.57 | -0.18% | 24,165 |
| Feb 2, 2026 | 516.80 | 519.60 | 515.40 | 517.48 | 517.48 | 0.64% | 89,259 |
| Jan 30, 2026 | 512.30 | 517.30 | 510.80 | 514.21 | 514.21 | 0.60% | 130,267 |
| Jan 29, 2026 | 509.60 | 514.40 | 507.80 | 511.15 | 511.15 | 0.66% | 215,868 |
| Jan 28, 2026 | 509.40 | 512.60 | 504.80 | 507.82 | 507.82 | -0.43% | 78,903 |
| Jan 27, 2026 | 507.80 | 514.80 | 506.60 | 510.03 | 510.03 | 0.61% | 174,024 |
| Jan 26, 2026 | 508.80 | 510.40 | 504.20 | 506.93 | 506.93 | -0.72% | 49,941 |
| Jan 23, 2026 | 510.40 | 513.20 | 505.00 | 510.60 | 510.60 | -1.16% | 53,825 |
| Jan 22, 2026 | 512.20 | 517.40 | 509.60 | 516.60 | 516.60 | 0.39% | 95,453 |
| Jan 21, 2026 | 519.00 | 520.60 | 507.20 | 514.58 | 514.58 | -1.54% | 43,472 |
| Jan 20, 2026 | 525.30 | 527.20 | 519.00 | 522.62 | 522.62 | -0.35% | 88,786 |
| Jan 19, 2026 | 523.50 | 527.20 | 522.00 | 524.45 | 524.45 | 0.03% | 23,460 |
| Jan 16, 2026 | 523.10 | 527.00 | 521.00 | 524.27 | 524.27 | - | 37,893 |
| Jan 15, 2026 | 526.80 | 528.00 | 521.40 | 524.26 | 524.26 | 0.55% | 47,366 |
| Jan 14, 2026 | 514.60 | 527.60 | 514.40 | 521.41 | 521.41 | 0.10% | 71,826 |
| Jan 13, 2026 | 522.80 | 525.00 | 518.00 | 520.88 | 520.88 | -0.88% | 71,952 |
| Jan 12, 2026 | 525.10 | 527.20 | 523.00 | 525.53 | 525.53 | 0.41% | 23,997 |
| Jan 9, 2026 | 532.00 | 532.40 | 522.20 | 523.37 | 523.37 | -0.73% | 130,790 |
| Jan 8, 2026 | 527.60 | 532.60 | 524.80 | 527.21 | 527.21 | -0.11% | 36,174 |
| Jan 7, 2026 | 534.60 | 535.20 | 522.60 | 527.78 | 527.78 | -1.55% | 90,930 |
| Jan 6, 2026 | 541.50 | 544.60 | 531.80 | 536.12 | 536.12 | 0.12% | 43,703 |
| Jan 5, 2026 | 543.90 | 543.80 | 530.00 | 535.47 | 535.47 | -3.62% | 90,846 |
| Jan 2, 2026 | 562.50 | 563.00 | 539.20 | 555.57 | 555.57 | -1.02% | 13,473 |
| Dec 30, 2025 | 561.20 | 564.00 | 559.40 | 561.30 | 561.30 | 0.02% | 13,527 |
| Dec 29, 2025 | 565.40 | 565.80 | 558.20 | 561.18 | 561.18 | -0.12% | 30,480 |
| Dec 23, 2025 | 563.00 | 565.00 | 560.90 | 561.87 | 561.87 | 0.98% | 10,025 |
| Dec 22, 2025 | 555.50 | 560.60 | 554.20 | 556.40 | 556.40 | 0.17% | 24,870 |
| Dec 19, 2025 | 552.20 | 558.40 | 551.40 | 555.44 | 555.44 | 1.16% | 35,491 |
| Dec 18, 2025 | 548.20 | 550.80 | 544.80 | 549.08 | 549.08 | -0.84% | 180,915 |
| Dec 17, 2025 | 562.20 | 564.20 | 549.40 | 553.72 | 553.72 | -0.73% | 66,814 |
| Dec 16, 2025 | 556.00 | 561.00 | 555.20 | 557.80 | 557.80 | 0.22% | 9,120 |
| Dec 15, 2025 | 563.50 | 564.60 | 554.20 | 556.59 | 556.59 | -0.86% | 47,902 |
| Dec 12, 2025 | 562.10 | 565.20 | 558.00 | 561.42 | 561.42 | 0.61% | 44,611 |
| Dec 11, 2025 | 550.90 | 560.40 | 550.00 | 558.02 | 558.02 | 2.53% | 55,201 |
| Dec 10, 2025 | 538.90 | 547.20 | 534.00 | 544.27 | 544.27 | 0.73% | 54,147 |
| Dec 9, 2025 | 536.10 | 541.20 | 535.20 | 540.33 | 540.33 | 1.17% | 27,487 |
| Dec 8, 2025 | 532.40 | 535.40 | 530.00 | 534.11 | 534.11 | 0.56% | 175,506 |
| Dec 5, 2025 | 524.60 | 534.60 | 523.40 | 531.13 | 531.13 | -0.83% | 106,778 |
| Dec 4, 2025 | 533.20 | 537.40 | 532.60 | 535.56 | 535.56 | 0.15% | 23,289 |
| Dec 3, 2025 | 534.70 | 536.60 | 531.60 | 534.74 | 534.74 | -0.66% | 43,116 |
| Dec 2, 2025 | 540.50 | 541.00 | 536.60 | 538.27 | 538.27 | -0.42% | 26,755 |
| Dec 1, 2025 | 545.40 | 545.60 | 538.40 | 540.54 | 540.54 | -0.48% | 11,309 |
| Nov 28, 2025 | 544.40 | 545.00 | 540.40 | 543.16 | 543.16 | 0.09% | 16,190 |
| Nov 27, 2025 | 543.00 | 545.30 | 540.80 | 542.67 | 542.67 | 0.12% | 30,667 |
| Nov 26, 2025 | 541.20 | 544.00 | 538.20 | 542.04 | 542.04 | 1.01% | 22,757 |
| Nov 25, 2025 | 533.30 | 541.40 | 529.60 | 536.59 | 536.59 | 0.85% | 13,687 |
| Nov 24, 2025 | 534.30 | 536.00 | 528.30 | 532.08 | 532.07 | -0.21% | 31,202 |
| Nov 21, 2025 | 530.90 | 535.80 | 528.40 | 533.19 | 533.19 | 0.33% | 104,199 |
| Nov 20, 2025 | 532.40 | 534.20 | 530.00 | 531.45 | 531.45 | -0.07% | 109,718 |
| Nov 19, 2025 | 534.00 | 535.80 | 530.80 | 531.84 | 531.84 | -0.44% | 33,800 |
| Nov 18, 2025 | 534.70 | 537.40 | 531.40 | 534.21 | 534.21 | -1.19% | 41,480 |
| Nov 17, 2025 | 547.60 | 547.80 | 538.60 | 540.66 | 540.66 | -1.48% | 15,995 |
| Nov 14, 2025 | 554.30 | 555.40 | 545.00 | 548.79 | 548.79 | -1.08% | 14,457 |
| Nov 13, 2025 | 554.10 | 557.60 | 551.60 | 554.80 | 554.80 | 0.87% | 38,640 |
| Nov 12, 2025 | 550.30 | 553.40 | 546.40 | 550.01 | 550.01 | 1.53% | 116,155 |
| Nov 11, 2025 | 528.40 | 547.60 | 526.80 | 541.74 | 541.74 | -0.32% | 110,236 |
| Nov 10, 2025 | 538.40 | 545.00 | 537.00 | 543.45 | 543.45 | 1.96% | 68,709 |
| Nov 7, 2025 | 540.60 | 542.00 | 532.20 | 533.00 | 533.00 | -1.08% | 20,543 |
| Nov 6, 2025 | 544.10 | 544.60 | 533.40 | 538.80 | 538.80 | -0.71% | 111,268 |
| Nov 5, 2025 | 539.10 | 545.60 | 537.60 | 542.65 | 542.65 | 1.72% | 17,590 |
| Nov 4, 2025 | 528.10 | 537.80 | 527.00 | 533.46 | 533.46 | -0.40% | 21,557 |
| Nov 3, 2025 | 536.30 | 538.80 | 534.60 | 535.60 | 535.60 | -0.40% | 25,467 |
| Oct 31, 2025 | 546.40 | 547.20 | 531.60 | 537.77 | 537.77 | -1.26% | 29,386 |
| Oct 30, 2025 | 548.40 | 550.00 | 540.80 | 544.62 | 544.62 | 0.03% | 21,271 |
| Oct 29, 2025 | 545.80 | 546.40 | 542.60 | 544.45 | 544.45 | -0.76% | 25,623 |
| Oct 28, 2025 | 554.10 | 554.60 | 546.80 | 548.60 | 548.60 | -0.53% | 49,970 |
| Oct 27, 2025 | 551.80 | 553.60 | 549.80 | 551.50 | 551.50 | 0.63% | 23,995 |
| Oct 24, 2025 | 548.30 | 550.80 | 545.20 | 548.04 | 548.04 | 0.02% | 12,252 |
| Oct 23, 2025 | 548.40 | 550.80 | 545.60 | 547.93 | 547.93 | -0.09% | 39,802 |
| Oct 22, 2025 | 550.70 | 550.00 | 546.40 | 548.42 | 548.42 | 0.24% | 24,745 |
| Oct 21, 2025 | 546.80 | 548.80 | 545.00 | 547.12 | 547.12 | 0.72% | 8,045 |
| Oct 20, 2025 | 547.90 | 548.80 | 542.40 | 543.20 | 543.20 | 0.41% | 144,658 |
| Oct 17, 2025 | 540.30 | 542.80 | 537.20 | 541.01 | 541.01 | -2.99% | 57,868 |
| Oct 16, 2025 | 565.80 | 566.40 | 551.20 | 557.67 | 557.67 | -2.50% | 42,984 |
| Oct 15, 2025 | 570.20 | 574.40 | 563.97 | 571.95 | 571.95 | 1.70% | 22,172 |
| Oct 14, 2025 | 562.20 | 569.60 | 560.00 | 562.40 | 562.40 | -0.23% | 159,202 |
| Oct 13, 2025 | 569.20 | 570.00 | 560.60 | 563.70 | 563.70 | -0.93% | 16,968 |