tiprankstipranks
Markel Corp (DE:MKV)
XETRA:MKV
Germany Market
MKV
Markel
RESEARCH TOOLSreports

Markel (MKV) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
1,561.00
1,568.00
1,544.00
1,544.00
1,544.00
-1.09%
14
0.98
Sep 07, 2026
1,566.00
1,566.00
1,561.00
1,561.00
1,561.00
-1.20%
0
0.00
Sep 04, 2026
1,576.00
1,580.00
1,576.00
1,580.00
1,580.00
-0.57%
48
3.55
Sep 03, 2026
1,589.00
1,589.00
1,589.00
1,589.00
1,589.00
+0.89%
0
0.00
Sep 02, 2026
1,575.00
1,575.00
1,575.00
1,575.00
1,575.00
+1.35%
0
0.00
Sep 01, 2026
1,528.00
1,560.00
1,528.00
1,554.00
1,554.00
-0.32%
248
23.82
Aug 31, 2026
1,559.00
1,559.00
1,559.00
1,559.00
1,559.00
-0.13%
0
0.00
Aug 28, 2026
1,561.00
1,561.00
1,561.00
1,561.00
1,561.00
+0.26%
0
0.00
Aug 27, 2026
1,546.00
1,557.00
1,546.00
1,557.00
1,557.00
-0.26%
16
1.55
Aug 26, 2026
1,528.00
1,561.00
1,528.00
1,561.00
1,561.00
+0.32%
1
0.10
Aug 25, 2026
1,556.00
1,556.00
1,556.00
1,556.00
1,556.00
-0.06%
7
0.67
Aug 24, 2026
1,557.00
1,557.00
1,557.00
1,557.00
1,557.00
+1.10%
0
0.00
Aug 21, 2026
1,540.00
1,540.00
1,540.00
1,540.00
1,540.00
+0.46%
0
0.00
Aug 20, 2026
1,533.00
1,533.00
1,533.00
1,533.00
1,533.00
-0.71%
9
0.88
Aug 19, 2026
1,544.00
1,544.00
1,544.00
1,544.00
1,544.00
-2.03%
3
0.29
Aug 18, 2026
1,576.00
1,576.00
1,576.00
1,576.00
1,576.00
+0.83%
0
0.00
Aug 17, 2026
1,577.00
1,577.00
1,563.00
1,563.00
1,563.00
-1.76%
2
0.19
Aug 14, 2026
1,581.00
1,591.00
1,581.00
1,591.00
1,591.00
+0.06%
2
0.19
Aug 13, 2026
1,590.00
1,590.00
1,590.00
1,590.00
1,590.00
-0.75%
0
0.00
Aug 12, 2026
1,602.00
1,602.00
1,602.00
1,602.00
1,602.00
+0.06%
0
0.00
Aug 11, 2026
1,618.00
1,618.00
1,600.00
1,601.00
1,601.00
-0.81%
25
2.42
Aug 10, 2026
1,625.00
1,630.00
1,614.00
1,614.00
1,614.00
-0.43%
13
1.27
Aug 07, 2026
1,624.00
1,624.00
1,620.00
1,621.00
1,621.00
-0.12%
34
3.50
Aug 06, 2026
1,623.00
1,623.00
1,623.00
1,623.00
1,623.00
-0.06%
0
0.00
Aug 05, 2026
1,630.00
1,652.00
1,624.00
1,624.00
1,624.00
-0.79%
113
13.16
Aug 04, 2026
1,640.00
1,640.00
1,637.00
1,637.00
1,637.00
+0.74%
5
0.58
Aug 03, 2026
1,625.00
1,625.00
1,625.00
1,625.00
1,625.00
-0.79%
3
0.35
Jul 31, 2026
1,636.00
1,638.00
1,636.00
1,638.00
1,638.00
-6.56%
1
0.11
Jul 30, 2026
1,711.00
1,753.00
1,711.00
1,753.00
1,753.00
-1.57%
24
2.87
Jul 29, 2026
1,781.00
1,781.00
1,781.00
1,781.00
1,781.00
-0.89%
0
0.00
Jul 28, 2026
1,780.00
1,797.00
1,780.00
1,797.00
1,797.00
+1.58%
10
1.04
Jul 27, 2026
1,770.00
1,770.00
1,769.00
1,769.00
1,769.00
+3.21%
2
0.21
Jul 24, 2026
1,714.00
1,714.00
1,714.00
1,714.00
1,714.00
+4.26%
0
0.00
Jul 23, 2026
1,648.00
1,648.00
1,644.00
1,644.00
1,644.00
-3.46%
4
0.42
Jul 22, 2026
1,703.00
1,703.00
1,703.00
1,703.00
1,703.00
-0.87%
0
0.00
Jul 21, 2026
1,752.00
1,752.00
1,718.00
1,718.00
1,718.00
-1.38%
7
0.74
Jul 20, 2026
1,742.00
1,742.00
1,742.00
1,742.00
1,742.00
+0.52%
0
0.00
Jul 17, 2026
1,733.00
1,733.00
1,733.00
1,733.00
1,733.00
+1.64%
0
0.00
Jul 16, 2026
1,705.00
1,705.00
1,705.00
1,705.00
1,705.00
+0.71%
0
0.00
Jul 15, 2026
1,693.00
1,693.00
1,693.00
1,693.00
1,693.00
-0.82%
0
0.00
Jul 14, 2026
1,707.00
1,707.00
1,707.00
1,707.00
1,707.00
-0.35%
3
0.32
Jul 13, 2026
1,744.00
1,744.00
1,713.00
1,713.00
1,713.00
+0.59%
2
0.21
Jul 10, 2026
1,703.00
1,703.00
1,703.00
1,703.00
1,703.00
-0.70%
0
0.00
Jul 09, 2026
1,710.00
1,715.00
1,710.00
1,715.00
1,715.00
-0.35%
12
1.29
Jul 08, 2026
1,689.00
1,721.00
1,689.00
1,721.00
1,721.00
-1.15%
32
3.55
Jul 07, 2026
1,741.00
1,741.00
1,741.00
1,741.00
1,741.00
+0.75%
0
0.00
Jul 06, 2026
1,731.00
1,731.00
1,728.00
1,728.00
1,728.00
+0.47%
2
0.22
Jul 03, 2026
1,720.00
1,720.00
1,720.00
1,720.00
1,720.00
+1.24%
0
0.00
Jul 02, 2026
1,693.00
1,720.00
1,693.00
1,699.00
1,699.00
-0.47%
25
2.86
Jul 01, 2026
1,723.00
1,723.00
1,707.00
1,707.00
1,707.00
-0.87%
6
0.69
Rows:
50