Skip to main content
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
543.80
+4.20 (0.78%)
Apr 28, 2026, 5:12 PM GMT

LON:0KFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026543.90547.80541.20543.72543.720.14%39,233
Apr 27, 2026551.20554.00537.40542.94542.94-1.61%51,328
Apr 24, 2026552.10555.20548.40551.80551.80-1.08%137,565
Apr 23, 2026559.20563.60549.40557.80557.80-0.06%103,111
Apr 22, 2026567.60571.80556.10558.14558.14-1.69%56,179
Apr 21, 2026566.90572.50563.20567.71567.710.09%287,401
Apr 20, 2026561.80569.60560.40567.20567.200.57%30,997
Apr 17, 2026561.60566.20560.20564.00564.000.47%106,147
Apr 16, 2026562.50564.80559.90561.38561.38-0.06%27,854
Apr 15, 2026562.70564.00556.20561.72561.720.40%24,677
Apr 14, 2026554.70560.80553.00559.46559.462.05%36,703
Apr 13, 2026548.40553.40547.20548.20548.20-0.98%33,286
Apr 10, 2026556.20559.00549.40553.60553.600.04%27,985
Apr 9, 2026554.40557.60549.20553.40553.400.29%31,998
Apr 8, 2026557.50562.00543.00551.80551.800.99%31,197
Apr 7, 2026546.50555.60545.40546.40546.401.06%44,952
Apr 2, 2026536.70546.60536.00540.65540.65-0.16%102,342
Apr 1, 2026542.60548.10539.10541.51541.510.38%18,346
Mar 31, 2026536.70542.80536.00539.44539.442.21%73,874
Mar 30, 2026523.90536.30521.40527.80527.800.73%35,373
Mar 27, 2026523.60525.80519.80523.99523.990.75%81,953
Mar 26, 2026521.10523.80517.40520.10520.10-1.20%56,195
Mar 25, 2026526.10527.80521.60526.40526.401.27%48,461
Mar 24, 2026521.50525.40516.00519.80519.801.48%81,182
Mar 23, 2026514.80528.80510.00512.20512.20-2.24%39,172
Mar 20, 2026533.40535.40520.54523.96523.96-1.41%141,284
Mar 19, 2026534.60539.40527.70531.44531.44-2.70%73,745
Mar 18, 2026552.70553.20538.57546.17546.17-0.61%217,571
Mar 17, 2026538.60553.40539.00549.50549.502.29%42,275
Mar 16, 2026534.00543.40533.00537.20537.20-0.01%79,209
Mar 13, 2026532.90540.00530.40537.27537.270.77%28,126
Mar 12, 2026524.60534.60523.40533.18533.181.60%32,807
Mar 11, 2026524.10530.40524.00524.80524.80-1.35%83,550
Mar 10, 2026530.90534.20529.30531.99531.991.55%103,431
Mar 9, 2026526.90530.20516.00523.88523.88-0.30%72,734
Mar 6, 2026531.30533.60520.80525.45525.45-1.23%23,716
Mar 5, 2026530.40535.20528.80531.97531.97-0.56%43,662
Mar 4, 2026528.90538.40528.00534.97534.971.98%134,919
Mar 3, 2026547.00549.20523.80524.60524.60-4.93%23,386
Mar 2, 2026545.20557.40543.00551.80551.80-1.15%26,504
Feb 27, 2026550.80559.40549.56558.20558.202.80%158,136
Feb 26, 2026537.70549.00531.60543.00543.00-1.74%21,927
Feb 25, 2026552.50559.60548.80552.60552.600.46%54,074
Feb 24, 2026541.80553.40540.40550.06550.060.99%51,756
Feb 23, 2026541.00548.00540.80544.68544.680.92%36,331
Feb 20, 2026536.50542.00535.80539.70539.701.06%17,594
Feb 19, 2026532.30537.80531.60534.05534.050.42%44,624
Feb 18, 2026536.30539.00529.20531.80531.80-1.00%470,998
Feb 17, 2026530.90539.60530.40537.18537.181.13%127,969
Feb 16, 2026533.50535.20530.40531.20531.20-0.52%5,809
Feb 13, 2026539.10544.30530.60534.00534.00-1.26%32,130
Feb 12, 2026534.40542.20534.40540.80540.801.39%21,955
Feb 11, 2026525.80536.40524.00533.40533.401.14%88,479
Feb 10, 2026525.30530.40525.00527.40527.40-0.69%140,718
Feb 9, 2026531.00534.40529.40531.05531.05-0.20%73,130
Feb 6, 2026529.50533.40527.20532.11532.111.03%28,320
Feb 5, 2026526.10529.60523.20526.68526.680.13%144,890
Feb 4, 2026518.60529.30518.20526.00526.001.82%178,064
Feb 3, 2026518.80519.80513.40516.57516.57-0.18%24,165
Feb 2, 2026516.80519.60515.40517.48517.480.64%89,259
Jan 30, 2026512.30517.30510.80514.21514.210.60%130,267
Jan 29, 2026509.60514.40507.80511.15511.150.66%215,868
Jan 28, 2026509.40512.60504.80507.82507.82-0.43%78,903
Jan 27, 2026507.80514.80506.60510.03510.030.61%174,024
Jan 26, 2026508.80510.40504.20506.93506.93-0.72%49,941
Jan 23, 2026510.40513.20505.00510.60510.60-1.16%53,825
Jan 22, 2026512.20517.40509.60516.60516.600.39%95,453
Jan 21, 2026519.00520.60507.20514.58514.58-1.54%43,472
Jan 20, 2026525.30527.20519.00522.62522.62-0.35%88,786
Jan 19, 2026523.50527.20522.00524.45524.450.03%23,460
Jan 16, 2026523.10527.00521.00524.27524.27-37,893
Jan 15, 2026526.80528.00521.40524.26524.260.55%47,366
Jan 14, 2026514.60527.60514.40521.41521.410.10%71,826
Jan 13, 2026522.80525.00518.00520.88520.88-0.88%71,952
Jan 12, 2026525.10527.20523.00525.53525.530.41%23,997
Jan 9, 2026532.00532.40522.20523.37523.37-0.73%130,790
Jan 8, 2026527.60532.60524.80527.21527.21-0.11%36,174
Jan 7, 2026534.60535.20522.60527.78527.78-1.55%90,930
Jan 6, 2026541.50544.60531.80536.12536.120.12%43,703
Jan 5, 2026543.90543.80530.00535.47535.47-3.62%90,846
Jan 2, 2026562.50563.00539.20555.57555.57-1.02%13,473
Dec 30, 2025561.20564.00559.40561.30561.300.02%13,527
Dec 29, 2025565.40565.80558.20561.18561.18-0.12%30,480
Dec 23, 2025563.00565.00560.90561.87561.870.98%10,025
Dec 22, 2025555.50560.60554.20556.40556.400.17%24,870
Dec 19, 2025552.20558.40551.40555.44555.441.16%35,491
Dec 18, 2025548.20550.80544.80549.08549.08-0.84%180,915
Dec 17, 2025562.20564.20549.40553.72553.72-0.73%66,814
Dec 16, 2025556.00561.00555.20557.80557.800.22%9,120
Dec 15, 2025563.50564.60554.20556.59556.59-0.86%47,902
Dec 12, 2025562.10565.20558.00561.42561.420.61%44,611
Dec 11, 2025550.90560.40550.00558.02558.022.53%55,201
Dec 10, 2025538.90547.20534.00544.27544.270.73%54,147
Dec 9, 2025536.10541.20535.20540.33540.331.17%27,487
Dec 8, 2025532.40535.40530.00534.11534.110.56%175,506
Dec 5, 2025524.60534.60523.40531.13531.13-0.83%106,778
Dec 4, 2025533.20537.40532.60535.56535.560.15%23,289
Dec 3, 2025534.70536.60531.60534.74534.74-0.66%43,116
Dec 2, 2025540.50541.00536.60538.27538.27-0.42%26,755
Dec 1, 2025545.40545.60538.40540.54540.54-0.48%11,309