Marriott International, Inc. (MAQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| 03 Oct 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | - |
| 02 Oct 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
| 01 Oct 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 30 Sept 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| 27 Sept 2024 | 224.00 | 225.20 | 224.00 | 225.20 | 225.20 | 15 |
| 26 Sept 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
| 25 Sept 2024 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | - |
| 24 Sept 2024 | 218.15 | 220.55 | 218.15 | 220.55 | 220.55 | 13 |
| 23 Sept 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 20 Sept 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - |
| 19 Sept 2024 | 214.85 | 218.60 | 214.85 | 218.60 | 218.60 | 20 |
| 18 Sept 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| 17 Sept 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
| 16 Sept 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | 50 |
| 13 Sept 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 12 Sept 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | - |
| 11 Sept 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
| 10 Sept 2024 | 205.90 | 205.90 | 201.35 | 201.35 | 201.35 | 10 |
| 09 Sept 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | - |
| 06 Sept 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 05 Sept 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 04 Sept 2024 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | - |
| 03 Sept 2024 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | - |
| 02 Sept 2024 | 211.40 | 211.40 | 211.15 | 211.35 | 211.35 | 3 |
| 30 Aug 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
| 29 Aug 2024 | 204.30 | 210.20 | 204.30 | 210.20 | 210.20 | 38 |
| 28 Aug 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
| 27 Aug 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
| 26 Aug 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
| 23 Aug 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 22 Aug 2024 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | - |
| 21 Aug 2024 | 200.10 | 202.00 | 200.10 | 202.00 | 202.00 | 3 |
| 20 Aug 2024 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | - |
| 19 Aug 2024 | 199.06 | 199.06 | 199.06 | 199.06 | 199.06 | - |
| 16 Aug 2024 | 200.65 | 201.80 | 200.65 | 201.80 | 201.80 | 5 |
| 16 Aug 2024 | 0.63 Dividend | |||||
| 15 Aug 2024 | 196.92 | 196.92 | 196.92 | 196.92 | 196.29 | - |
| 14 Aug 2024 | 196.34 | 196.34 | 196.30 | 196.30 | 195.67 | 50 |
| 13 Aug 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.17 | - |
| 12 Aug 2024 | 198.76 | 198.76 | 198.76 | 198.76 | 198.12 | - |
| 09 Aug 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.35 | - |
| 08 Aug 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 194.72 | - |
| 07 Aug 2024 | 197.78 | 197.78 | 197.78 | 197.78 | 197.15 | - |
| 06 Aug 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 192.88 | - |
| 05 Aug 2024 | 190.00 | 193.24 | 190.00 | 193.24 | 192.62 | 2 |
| 02 Aug 2024 | 200.65 | 200.65 | 196.80 | 196.80 | 196.17 | 40 |
| 01 Aug 2024 | 209.55 | 211.00 | 209.55 | 211.00 | 210.32 | 200 |
| 31 Jul 2024 | 219.40 | 219.40 | 208.00 | 208.00 | 207.33 | 23 |
| 30 Jul 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 218.90 | - |
| 29 Jul 2024 | 217.85 | 217.95 | 217.85 | 217.95 | 217.25 | 5 |
| 26 Jul 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 214.46 | - |
| 25 Jul 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.51 | - |
| 24 Jul 2024 | 222.00 | 222.00 | 217.60 | 217.60 | 216.90 | 45 |
| 23 Jul 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 221.34 | - |
| 22 Jul 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 222.54 | - |
| 19 Jul 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.78 | - |
| 18 Jul 2024 | 225.95 | 225.95 | 225.00 | 225.00 | 224.28 | 12 |
| 17 Jul 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.25 | - |
| 16 Jul 2024 | 225.90 | 231.00 | 225.90 | 231.00 | 230.26 | 23 |
| 15 Jul 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 221.84 | - |
| 12 Jul 2024 | 220.15 | 220.15 | 220.15 | 220.15 | 219.45 | - |
| 11 Jul 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.24 | - |
| 10 Jul 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 217.90 | - |
| 09 Jul 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 221.94 | 6 |
| 08 Jul 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 220.89 | - |
| 05 Jul 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 220.39 | - |
| 04 Jul 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 220.74 | - |
| 03 Jul 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 221.84 | - |
| 02 Jul 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.54 | - |
| 01 Jul 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.23 | - |
| 28 Jun 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 224.83 | - |
| 27 Jun 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 224.03 | - |
| 26 Jun 2024 | 227.95 | 228.35 | 227.80 | 228.35 | 227.62 | 155 |
| 25 Jun 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.47 | - |
| 24 Jun 2024 | 226.65 | 226.80 | 226.65 | 226.80 | 226.07 | 57 |
| 21 Jun 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.17 | - |
| 20 Jun 2024 | 225.55 | 227.45 | 225.55 | 227.45 | 226.72 | 75 |
| 19 Jun 2024 | 225.35 | 225.35 | 225.35 | 225.35 | 224.63 | - |
| 18 Jun 2024 | 227.75 | 227.75 | 227.35 | 227.35 | 226.62 | 3 |
| 17 Jun 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 222.74 | - |
| 14 Jun 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 222.59 | - |
| 13 Jun 2024 | 217.90 | 219.50 | 217.90 | 219.50 | 218.80 | 75 |
| 12 Jun 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 215.26 | - |
| 11 Jun 2024 | 215.20 | 215.95 | 215.20 | 215.95 | 215.26 | 45 |
| 10 Jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.27 | - |
| 07 Jun 2024 | 212.55 | 212.55 | 212.55 | 212.55 | 211.87 | - |
| 06 Jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 212.32 | - |
| 05 Jun 2024 | 211.65 | 213.10 | 211.65 | 213.10 | 212.42 | 9 |
| 04 Jun 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 207.83 | - |
| 03 Jun 2024 | 213.05 | 213.05 | 213.05 | 213.05 | 212.37 | - |
| 31 May 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 210.18 | - |
| 30 May 2024 | 209.05 | 209.05 | 209.05 | 209.05 | 208.38 | - |
| 29 May 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 213.51 | - |
| 28 May 2024 | 215.90 | 216.40 | 214.60 | 214.60 | 213.91 | 72 |
| 27 May 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.51 | - |
| 24 May 2024 | 213.95 | 215.35 | 213.95 | 215.35 | 214.66 | 5 |
| 23 May 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.31 | - |
| 23 May 2024 | 0.63 Dividend | |||||
| 22 May 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 217.37 | - |
| *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.