UK markets closed

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (0KFE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
218.55-3.99 (-1.79%)
At close: 06:45PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2024454.95457.70448.00455.65455.65106,243
04 Jun 2024456.60457.40448.20454.73454.738,446
03 Jun 2024459.70462.90456.60460.02460.0213,668
31 May 2024456.30462.00451.80459.57459.57127,089
30 May 2024456.40459.80452.20456.80456.8080,643
29 May 2024458.50465.80455.40457.40457.4055,669
28 May 2024463.30465.80458.20460.28460.28115,564
24 May 2024451.25462.70448.70462.50462.5024,222
23 May 2024462.35465.10455.10455.87455.87170,246
22 May 2024461.40464.70454.00462.71462.7112,318
21 May 2024458.10462.20455.60458.56458.5625,201
20 May 2024458.70462.10457.30458.65458.654,253
17 May 2024454.95460.10447.60458.05458.0521,750
16 May 2024447.20456.20446.80452.64452.6419,789
15 May 2024447.60451.50441.90447.88447.8840,301
14 May 2024446.65450.70440.70445.27445.2738,571
13 May 2024456.20458.20445.90450.83450.8377,458
10 May 2024447.30455.40447.00452.38452.3857,001
09 May 2024436.25440.80424.60434.60434.60114,504
08 May 2024425.10433.40422.40433.40433.40228,111
07 May 2024415.00420.10403.40416.75416.75521,661
03 May 2024411.30414.20401.80403.10403.103,880
02 May 2024413.95418.00409.50409.90409.9019,055
01 May 2024412.20412.20412.20412.20412.207,633
30 Apr 2024415.30417.50408.00414.05414.05141,051
29 Apr 2024415.30416.90412.60413.36413.3649,229
26 Apr 2024413.85423.20408.40411.76411.76105,298
26 Apr 202415 Dividend
25 Apr 2024431.40434.10419.00423.20408.20184,199
24 Apr 2024432.85437.50428.50430.70415.4345,512
23 Apr 2024419.05436.00414.70434.78419.37346,447
22 Apr 2024419.25421.50412.50417.77402.96105,048
19 Apr 2024412.15415.08407.50411.13396.56278,331
18 Apr 2024412.65417.20409.80413.08398.44284,388
17 Apr 2024412.05416.10409.04414.78400.08130,526
16 Apr 2024413.10421.20410.10411.48396.90147,459
15 Apr 2024419.00421.80416.90419.65404.77147,480
12 Apr 2024418.05420.50413.20415.66400.93161,306
11 Apr 2024419.30421.80413.20415.73400.9930,479
10 Apr 2024414.95418.90412.00418.35403.52352,773
09 Apr 2024425.20429.10412.40414.90400.1967,425
08 Apr 2024425.35428.40425.20426.30411.1921,976
05 Apr 2024434.40435.00422.10426.40411.28111,384
04 Apr 2024444.80447.80437.38439.35423.7734,814
03 Apr 2024451.85451.90443.80445.83430.0334,080
02 Apr 2024452.35455.30448.00451.45435.4453,026
28 Mar 2024447.70453.10445.20452.37436.3349,371
27 Mar 2024444.75451.70441.10450.17434.22100,802
26 Mar 2024437.70444.50437.20443.51427.7938,829
25 Mar 2024436.70440.30431.40436.20420.74196,854
22 Mar 2024443.65444.00432.60437.63422.1279,105
21 Mar 2024449.55452.90438.80440.26424.65161,209
20 Mar 2024453.55454.10446.10449.20433.2859,736
19 Mar 2024445.70453.60442.80452.17436.1467,016
18 Mar 2024443.90448.50441.80445.33429.54292,923
15 Mar 2024443.35450.10439.50448.15432.2633,268
14 Mar 2024440.55443.40437.80442.20426.5357,531
13 Mar 2024440.25442.20437.30440.58424.9658,265
12 Mar 2024438.50440.08434.00437.87422.3555,853
11 Mar 2024435.80442.10432.70436.18420.7248,157
08 Mar 2024437.05440.30433.50439.50423.92120,194
07 Mar 2024429.80436.40427.50432.92417.5798,753
06 Mar 2024432.25434.60429.20430.60415.3452,235
05 Mar 2024429.65432.50427.10430.84415.5717,085
04 Mar 2024427.25430.00426.60429.04413.8459,939
01 Mar 2024432.35435.60424.80426.44411.32122,923
29 Feb 2024424.40434.20421.60430.49415.23188,566
28 Feb 2024424.30427.90419.00423.82408.80205,846
27 Feb 2024429.55435.10416.00422.40407.4361,471
26 Feb 2024423.45426.40420.80421.55406.6185,414
23 Feb 2024419.90424.70418.60420.04405.1528,668
22 Feb 2024414.65420.00410.60418.14403.3257,537
21 Feb 2024412.20415.30411.00413.20398.56205,120
20 Feb 2024407.80412.83404.90407.99393.53354,696
19 Feb 2024408.80411.20406.20408.04393.5743,026
16 Feb 2024413.40416.50406.80409.31394.8037,141
15 Feb 2024411.05413.50407.40411.67397.08150,432
14 Feb 2024411.40414.00408.10412.94398.30131,456
13 Feb 2024406.20412.80403.80410.64396.0921,217
12 Feb 2024401.40406.30398.20405.38391.0120,110
09 Feb 2024400.85403.70397.20400.19386.0052,449
08 Feb 2024401.70403.50397.70400.62386.4257,197
07 Feb 2024397.95402.00395.10401.54387.3117,748
06 Feb 2024395.75398.40394.40397.54383.4534,227
05 Feb 2024391.20394.71388.50393.95379.9837,110
02 Feb 2024393.75395.40389.40390.24376.4111,667
01 Feb 2024391.45396.60389.90391.91378.0250,474
31 Jan 2024396.50398.70391.20396.75382.6961,483
30 Jan 2024396.25398.30393.10393.64379.69146,250
29 Jan 2024396.60398.70393.90396.01381.9842,160
26 Jan 2024395.85399.10393.60395.84381.8164,555
25 Jan 2024397.80401.00394.00396.05382.0151,768
24 Jan 2024391.10396.40387.60394.79380.7993,645
23 Jan 2024399.25401.60392.80394.34380.36187,727
22 Jan 2024396.30398.60391.10396.17382.1366,003
19 Jan 2024394.75397.40391.10394.00380.04191,290
18 Jan 2024391.10395.20389.50393.30379.3620,761
17 Jan 2024385.95393.60380.50392.74378.82127,513
16 Jan 2024382.50387.40377.20379.72366.2630,442
15 Jan 2024383.50385.50379.20384.31370.6919,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...