Markel Corp (MKV.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 1,511.00 | 1,515.00 | 1,506.00 | 1,506.00 | 1,506.00 | 2 |
| May 14, 2024 | 1,506.00 | 1,524.00 | 1,504.00 | 1,513.00 | 1,513.00 | - |
| May 13, 2024 | 1,525.00 | 1,527.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| May 10, 2024 | 1,515.00 | 1,526.00 | 1,515.00 | 1,526.00 | 1,526.00 | - |
| May 09, 2024 | 1,493.00 | 1,511.00 | 1,493.00 | 1,511.00 | 1,511.00 | - |
| May 08, 2024 | 1,494.00 | 1,504.00 | 1,493.00 | 1,504.00 | 1,504.00 | - |
| May 07, 2024 | 1,472.00 | 1,494.00 | 1,471.00 | 1,494.00 | 1,494.00 | - |
| May 06, 2024 | 1,461.00 | 1,491.00 | 1,461.00 | 1,478.00 | 1,478.00 | - |
| May 03, 2024 | 1,468.00 | 1,468.00 | 1,450.00 | 1,466.00 | 1,466.00 | - |
| May 02, 2024 | 1,369.00 | 1,453.00 | 1,369.00 | 1,453.00 | 1,453.00 | - |
| Apr 30, 2024 | 1,345.00 | 1,361.00 | 1,341.00 | 1,361.00 | 1,361.00 | - |
| Apr 29, 2024 | 1,332.00 | 1,358.00 | 1,331.00 | 1,356.00 | 1,356.00 | - |
| Apr 26, 2024 | 1,349.00 | 1,349.00 | 1,343.00 | 1,343.00 | 1,343.00 | - |
| Apr 25, 2024 | 1,354.00 | 1,354.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| Apr 24, 2024 | 1,376.00 | 1,376.00 | 1,359.00 | 1,359.00 | 1,359.00 | - |
| Apr 23, 2024 | 1,373.00 | 1,379.00 | 1,369.00 | 1,375.00 | 1,375.00 | - |
| Apr 22, 2024 | 1,361.00 | 1,379.00 | 1,361.00 | 1,379.00 | 1,379.00 | - |
| Apr 19, 2024 | 1,333.00 | 1,360.00 | 1,333.00 | 1,360.00 | 1,360.00 | - |
| Apr 18, 2024 | 1,335.00 | 1,344.00 | 1,332.00 | 1,344.00 | 1,344.00 | - |
| Apr 17, 2024 | 1,335.00 | 1,340.00 | 1,335.00 | 1,336.00 | 1,336.00 | - |
| Apr 16, 2024 | 1,335.00 | 1,339.00 | 1,335.00 | 1,338.00 | 1,338.00 | - |
| Apr 15, 2024 | 1,341.00 | 1,354.00 | 1,338.00 | 1,345.00 | 1,345.00 | - |
| Apr 12, 2024 | 1,340.00 | 1,356.00 | 1,340.00 | 1,341.00 | 1,341.00 | - |
| Apr 11, 2024 | 1,378.00 | 1,378.00 | 1,358.00 | 1,358.00 | 1,358.00 | - |
| Apr 10, 2024 | 1,366.00 | 1,394.00 | 1,365.00 | 1,387.00 | 1,387.00 | - |
| Apr 09, 2024 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | - |
| Apr 08, 2024 | 1,385.00 | 1,395.00 | 1,385.00 | 1,392.00 | 1,392.00 | - |
| Apr 05, 2024 | 1,370.00 | 1,395.00 | 1,368.00 | 1,395.00 | 1,395.00 | - |
| Apr 04, 2024 | 1,371.00 | 1,386.00 | 1,370.00 | 1,380.00 | 1,380.00 | - |
| Apr 03, 2024 | 1,382.00 | 1,388.00 | 1,382.00 | 1,387.00 | 1,387.00 | - |
| Apr 02, 2024 | 1,396.00 | 1,396.00 | 1,389.00 | 1,396.00 | 1,396.00 | - |
| Mar 28, 2024 | 1,399.00 | 1,404.00 | 1,399.00 | 1,401.00 | 1,401.00 | - |
| Mar 27, 2024 | 1,368.00 | 1,397.00 | 1,355.00 | 1,394.00 | 1,394.00 | - |
| Mar 26, 2024 | 1,381.00 | 1,382.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| Mar 25, 2024 | 1,391.00 | 1,408.00 | 1,391.00 | 1,398.00 | 1,398.00 | - |
| Mar 22, 2024 | 1,393.00 | 1,407.00 | 1,393.00 | 1,407.00 | 1,407.00 | - |
| Mar 21, 2024 | 1,376.00 | 1,405.00 | 1,376.00 | 1,405.00 | 1,405.00 | - |
| Mar 20, 2024 | 1,380.00 | 1,394.00 | 1,380.00 | 1,389.00 | 1,389.00 | - |
| Mar 19, 2024 | 1,379.00 | 1,389.00 | 1,379.00 | 1,389.00 | 1,389.00 | - |
| Mar 18, 2024 | 1,387.00 | 1,396.00 | 1,385.00 | 1,390.00 | 1,390.00 | - |
| Mar 15, 2024 | 1,371.00 | 1,387.00 | 1,369.00 | 1,387.00 | 1,387.00 | - |
| Mar 14, 2024 | 1,358.00 | 1,380.00 | 1,358.00 | 1,380.00 | 1,380.00 | - |
| Mar 13, 2024 | 1,359.00 | 1,370.00 | 1,359.00 | 1,364.00 | 1,364.00 | - |
| Mar 12, 2024 | 1,361.00 | 1,374.00 | 1,359.00 | 1,368.00 | 1,368.00 | - |
| Mar 11, 2024 | 1,358.00 | 1,371.00 | 1,357.00 | 1,371.00 | 1,371.00 | - |
| Mar 08, 2024 | 1,361.00 | 1,372.00 | 1,359.00 | 1,372.00 | 1,372.00 | - |
| Mar 07, 2024 | 1,371.00 | 1,374.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Mar 06, 2024 | 1,351.00 | 1,376.00 | 1,351.00 | 1,376.00 | 1,376.00 | - |
| Mar 05, 2024 | 1,355.00 | 1,368.00 | 1,355.00 | 1,360.00 | 1,360.00 | - |
| Mar 04, 2024 | 1,367.00 | 1,373.00 | 1,365.00 | 1,366.00 | 1,366.00 | - |
| Mar 01, 2024 | 1,374.00 | 1,380.00 | 1,371.00 | 1,380.00 | 1,380.00 | - |
| Feb 29, 2024 | 1,364.00 | 1,366.00 | 1,357.00 | 1,366.00 | 1,366.00 | - |
| Feb 28, 2024 | 1,340.00 | 1,370.00 | 1,339.00 | 1,370.00 | 1,370.00 | - |
| Feb 27, 2024 | 1,320.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,338.00 | - |
| Feb 26, 2024 | 1,349.00 | 1,349.00 | 1,336.00 | 1,336.00 | 1,336.00 | - |
| Feb 23, 2024 | 1,355.00 | 1,367.00 | 1,353.00 | 1,360.00 | 1,360.00 | - |
| Feb 22, 2024 | 1,345.00 | 1,353.00 | 1,345.00 | 1,353.00 | 1,353.00 | - |
| Feb 21, 2024 | 1,335.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,350.00 | - |
| Feb 20, 2024 | 1,346.00 | 1,357.00 | 1,340.00 | 1,343.00 | 1,343.00 | - |
| Feb 19, 2024 | 1,348.00 | 1,364.00 | 1,347.00 | 1,347.00 | 1,347.00 | 2 |
| Feb 16, 2024 | 1,355.00 | 1,369.00 | 1,355.00 | 1,366.00 | 1,366.00 | - |
| Feb 15, 2024 | 1,362.00 | 1,374.00 | 1,356.00 | 1,368.00 | 1,368.00 | - |
| Feb 14, 2024 | 1,336.00 | 1,357.00 | 1,336.00 | 1,357.00 | 1,357.00 | - |
| Feb 13, 2024 | 1,331.00 | 1,339.00 | 1,329.00 | 1,339.00 | 1,339.00 | - |
| Feb 12, 2024 | 1,315.00 | 1,336.00 | 1,315.00 | 1,336.00 | 1,336.00 | - |
| Feb 09, 2024 | 1,305.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,320.00 | - |
| Feb 08, 2024 | 1,332.00 | 1,333.00 | 1,307.00 | 1,307.00 | 1,307.00 | - |
| Feb 07, 2024 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | - |
| Feb 06, 2024 | 1,311.00 | 1,320.00 | 1,311.00 | 1,315.00 | 1,315.00 | - |
| Feb 05, 2024 | 1,299.00 | 1,324.00 | 1,295.00 | 1,313.00 | 1,313.00 | 4 |
| Feb 02, 2024 | 1,275.00 | 1,317.00 | 1,272.00 | 1,305.00 | 1,305.00 | 1 |
| Feb 01, 2024 | 1,340.00 | 1,340.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| Jan 31, 2024 | 1,379.00 | 1,390.00 | 1,379.00 | 1,389.00 | 1,389.00 | - |
| Jan 30, 2024 | 1,369.00 | 1,381.00 | 1,366.00 | 1,381.00 | 1,381.00 | - |
| Jan 29, 2024 | 1,351.00 | 1,372.00 | 1,351.00 | 1,365.00 | 1,365.00 | 7 |
| Jan 26, 2024 | 1,345.00 | 1,348.00 | 1,342.00 | 1,347.00 | 1,347.00 | - |
| Jan 25, 2024 | 1,344.00 | 1,353.00 | 1,343.00 | 1,347.00 | 1,347.00 | - |
| Jan 24, 2024 | 1,335.00 | 1,348.00 | 1,335.00 | 1,348.00 | 1,348.00 | - |
| Jan 23, 2024 | 1,331.00 | 1,341.00 | 1,331.00 | 1,339.00 | 1,339.00 | - |
| Jan 22, 2024 | 1,321.00 | 1,341.00 | 1,321.00 | 1,341.00 | 1,341.00 | - |
| Jan 19, 2024 | 1,315.00 | 1,323.00 | 1,315.00 | 1,323.00 | 1,323.00 | - |
| Jan 18, 2024 | 1,299.00 | 1,305.00 | 1,299.00 | 1,305.00 | 1,305.00 | - |
| Jan 17, 2024 | 1,304.00 | 1,317.00 | 1,301.00 | 1,309.00 | 1,309.00 | - |
| Jan 16, 2024 | 1,298.00 | 1,316.00 | 1,296.00 | 1,314.00 | 1,314.00 | - |
| Jan 15, 2024 | 1,296.00 | 1,301.00 | 1,296.00 | 1,301.00 | 1,301.00 | - |
| Jan 12, 2024 | 1,287.00 | 1,301.00 | 1,287.00 | 1,301.00 | 1,301.00 | - |
| Jan 11, 2024 | 1,281.00 | 1,281.00 | 1,273.00 | 1,280.00 | 1,280.00 | - |
| Jan 10, 2024 | 1,283.00 | 1,286.00 | 1,277.00 | 1,280.00 | 1,280.00 | - |
| Jan 09, 2024 | 1,284.00 | 1,285.00 | 1,282.00 | 1,282.00 | 1,282.00 | - |
| Jan 08, 2024 | 1,290.00 | 1,293.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| Jan 05, 2024 | 1,304.00 | 1,306.00 | 1,304.00 | 1,306.00 | 1,306.00 | - |
| Jan 04, 2024 | 1,301.00 | 1,321.00 | 1,297.00 | 1,321.00 | 1,321.00 | - |
| Jan 03, 2024 | 1,306.00 | 1,311.00 | 1,301.00 | 1,311.00 | 1,311.00 | - |
| Jan 02, 2024 | 1,289.00 | 1,302.00 | 1,289.00 | 1,301.00 | 1,301.00 | - |
| Dec 29, 2023 | 1,268.00 | 1,273.00 | 1,268.00 | 1,273.00 | 1,273.00 | - |
| Dec 28, 2023 | 1,253.00 | 1,272.00 | 1,252.00 | 1,272.00 | 1,272.00 | - |
| Dec 27, 2023 | 1,255.00 | 1,258.00 | 1,254.00 | 1,257.00 | 1,257.00 | - |
| Dec 22, 2023 | 1,250.00 | 1,262.00 | 1,250.00 | 1,258.00 | 1,258.00 | - |
| Dec 21, 2023 | 1,261.00 | 1,262.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| Dec 20, 2023 | 1,278.00 | 1,278.00 | 1,267.00 | 1,272.00 | 1,272.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.