MS&AD Insurance Group Holdings, Inc. (59M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| 04 Jul 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 Jul 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 02 Jul 2024 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 112 |
| 01 Jul 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 28 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 213 |
| 27 Jun 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - |
| 26 Jun 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - |
| 25 Jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 24 Jun 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - |
| 21 Jun 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
| 20 Jun 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | - |
| 19 Jun 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - |
| 18 Jun 2024 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - |
| 17 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 14 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 13 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Jun 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - |
| 11 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 10 Jun 2024 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | 600 |
| 07 Jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 06 Jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 05 Jun 2024 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | - |
| 04 Jun 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - |
| 03 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 31 May 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - |
| 30 May 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
| 29 May 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - |
| 28 May 2024 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | - |
| 27 May 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 380 |
| 24 May 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - |
| 23 May 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - |
| 22 May 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - |
| 21 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 20 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 17 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 16 May 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| 15 May 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - |
| 14 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 13 May 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| 10 May 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - |
| 09 May 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - |
| 08 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 07 May 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| 06 May 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | - |
| 03 May 2024 | 16.50 | 16.70 | 16.40 | 16.70 | 16.70 | - |
| 02 May 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | - |
| 30 Apr 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - |
| 29 Apr 2024 | 16.90 | 17.00 | 16.60 | 16.60 | 16.60 | - |
| 26 Apr 2024 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | - |
| 25 Apr 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| 24 Apr 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | - |
| 23 Apr 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - |
| 22 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 18 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 17 Apr 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - |
| 16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 Apr 2024 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| 12 Apr 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - |
| 11 Apr 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - |
| 10 Apr 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - |
| 09 Apr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | - |
| 08 Apr 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - |
| 05 Apr 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
| 04 Apr 2024 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 105 |
| 03 Apr 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | - |
| 02 Apr 2024 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 287 |
| 28 Mar 2024 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | 100 |
| 28 Mar 2024 | 50 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 16.40 | 16.67 | 16.40 | 16.40 | -33.60 | 60 |
| 26 Mar 2024 | 16.13 | 16.60 | 16.13 | 16.60 | -34.01 | 315 |
| 25 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -32.37 | - |
| 22 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -33.05 | - |
| 21 Mar 2024 | 16.00 | 16.47 | 16.00 | 16.20 | -33.19 | 423 |
| 20 Mar 2024 | 15.93 | 16.07 | 15.93 | 16.07 | -32.92 | 1,200 |
| 19 Mar 2024 | 15.60 | 16.27 | 15.60 | 16.27 | -33.33 | 660 |
| 18 Mar 2024 | 15.80 | 15.80 | 15.67 | 15.67 | -32.10 | - |
| 15 Mar 2024 | 15.67 | 15.73 | 15.67 | 15.67 | -32.10 | - |
| 14 Mar 2024 | 15.60 | 15.60 | 15.47 | 15.47 | -31.69 | - |
| 13 Mar 2024 | 15.80 | 15.80 | 15.73 | 15.73 | -32.23 | - |
| 12 Mar 2024 | 15.53 | 15.60 | 15.40 | 15.60 | -31.96 | - |
| 11 Mar 2024 | 16.13 | 16.13 | 16.00 | 16.00 | -32.78 | - |
| 08 Mar 2024 | 16.40 | 16.40 | 16.33 | 16.33 | -33.46 | - |
| 07 Mar 2024 | 16.00 | 16.07 | 16.00 | 16.07 | -32.92 | - |
| 06 Mar 2024 | 15.53 | 15.60 | 15.53 | 15.60 | -31.96 | - |
| 05 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -31.41 | - |
| 04 Mar 2024 | 15.40 | 15.40 | 15.33 | 15.33 | -31.41 | - |
| 01 Mar 2024 | 15.20 | 15.60 | 15.20 | 15.60 | -31.96 | 132 |
| 29 Feb 2024 | 15.13 | 15.53 | 15.13 | 15.53 | -31.82 | 600 |
| 28 Feb 2024 | 14.73 | 15.20 | 14.73 | 15.20 | -31.14 | 336 |
| 27 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -29.50 | - |
| 26 Feb 2024 | 14.27 | 14.47 | 14.27 | 14.40 | -29.50 | 339 |
| 23 Feb 2024 | 14.53 | 14.80 | 14.53 | 14.67 | -30.05 | 705 |
| 22 Feb 2024 | 14.60 | 14.60 | 14.53 | 14.53 | -29.78 | - |
| 21 Feb 2024 | 14.73 | 14.80 | 14.73 | 14.80 | -30.32 | - |
| 20 Feb 2024 | 15.07 | 15.07 | 15.00 | 15.00 | -30.73 | - |
| 19 Feb 2024 | 15.40 | 15.47 | 15.40 | 15.47 | -31.69 | - |
| 16 Feb 2024 | 15.47 | 15.47 | 15.20 | 15.20 | -31.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.