Marriott International Inc (MAQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 225.35 | 226.90 | 225.35 | 226.90 | 226.90 | 3 |
| 19 Jun 2024 | 225.15 | 226.10 | 224.80 | 224.80 | 224.80 | - |
| 18 Jun 2024 | 227.65 | 227.65 | 225.85 | 225.85 | 225.85 | - |
| 17 Jun 2024 | 223.45 | 225.55 | 222.45 | 225.55 | 225.55 | - |
| 14 Jun 2024 | 223.10 | 223.45 | 221.05 | 221.20 | 221.20 | - |
| 13 Jun 2024 | 217.85 | 221.20 | 217.40 | 221.20 | 221.20 | - |
| 12 Jun 2024 | 215.95 | 217.25 | 215.70 | 217.20 | 217.20 | - |
| 11 Jun 2024 | 215.15 | 215.80 | 214.05 | 215.40 | 215.40 | - |
| 10 Jun 2024 | 214.00 | 215.15 | 213.65 | 215.15 | 215.15 | - |
| 07 Jun 2024 | 212.45 | 213.55 | 211.95 | 213.20 | 213.20 | - |
| 06 Jun 2024 | 212.95 | 215.70 | 212.95 | 213.40 | 213.40 | - |
| 05 Jun 2024 | 211.60 | 212.60 | 211.60 | 212.60 | 212.60 | - |
| 04 Jun 2024 | 208.45 | 212.25 | 208.35 | 211.85 | 211.85 | - |
| 03 Jun 2024 | 213.00 | 213.15 | 207.45 | 207.45 | 207.45 | - |
| 31 May 2024 | 210.70 | 210.90 | 209.65 | 210.90 | 210.90 | - |
| 30 May 2024 | 209.05 | 210.00 | 208.95 | 210.00 | 210.00 | - |
| 29 May 2024 | 214.15 | 214.55 | 210.95 | 210.95 | 210.95 | - |
| 28 May 2024 | 215.85 | 216.50 | 214.90 | 214.90 | 214.90 | - |
| 27 May 2024 | 217.15 | 217.50 | 216.00 | 216.30 | 216.30 | - |
| 24 May 2024 | 213.90 | 217.60 | 213.70 | 217.05 | 217.05 | - |
| 23 May 2024 | 216.90 | 217.00 | 215.50 | 215.50 | 215.50 | - |
| 23 May 2024 | 0.63 Dividend | |||||
| 22 May 2024 | 218.65 | 219.40 | 218.30 | 219.25 | 218.62 | - |
| 21 May 2024 | 220.10 | 220.10 | 218.90 | 219.00 | 218.37 | - |
| 20 May 2024 | 217.75 | 219.65 | 217.75 | 219.35 | 218.72 | 3 |
| 17 May 2024 | 219.20 | 219.50 | 217.85 | 217.85 | 217.22 | - |
| 16 May 2024 | 216.00 | 218.80 | 216.00 | 218.80 | 218.17 | - |
| 15 May 2024 | 217.50 | 217.55 | 216.90 | 216.90 | 216.28 | - |
| 14 May 2024 | 219.35 | 219.35 | 218.20 | 218.20 | 217.57 | - |
| 13 May 2024 | 222.55 | 222.55 | 219.00 | 219.00 | 218.37 | - |
| 10 May 2024 | 220.70 | 222.30 | 219.95 | 222.30 | 221.66 | - |
| 09 May 2024 | 217.95 | 218.95 | 217.55 | 218.85 | 218.22 | - |
| 08 May 2024 | 219.30 | 219.30 | 218.10 | 218.10 | 217.47 | - |
| 07 May 2024 | 219.35 | 220.00 | 219.35 | 219.75 | 219.12 | - |
| 06 May 2024 | 217.40 | 219.15 | 215.95 | 219.15 | 218.52 | - |
| 03 May 2024 | 219.85 | 220.05 | 217.95 | 217.95 | 217.32 | 5 |
| 02 May 2024 | 219.00 | 219.00 | 218.20 | 218.65 | 218.02 | - |
| 30 Apr 2024 | 223.75 | 223.75 | 221.15 | 221.15 | 220.51 | - |
| 29 Apr 2024 | 224.30 | 226.35 | 223.75 | 223.75 | 223.11 | - |
| 26 Apr 2024 | 225.15 | 226.60 | 224.25 | 226.15 | 225.50 | - |
| 25 Apr 2024 | 227.40 | 227.40 | 225.05 | 225.05 | 224.40 | - |
| 24 Apr 2024 | 223.05 | 230.60 | 223.05 | 228.75 | 228.09 | - |
| 23 Apr 2024 | 222.05 | 223.00 | 221.45 | 222.75 | 222.11 | - |
| 22 Apr 2024 | 221.15 | 223.10 | 221.15 | 223.10 | 222.46 | - |
| 19 Apr 2024 | 219.95 | 221.85 | 219.95 | 221.15 | 220.51 | - |
| 18 Apr 2024 | 222.80 | 224.35 | 222.75 | 222.75 | 222.11 | - |
| 17 Apr 2024 | 230.35 | 230.35 | 223.20 | 223.20 | 222.56 | - |
| 16 Apr 2024 | 232.75 | 233.80 | 230.80 | 231.90 | 231.23 | - |
| 15 Apr 2024 | 235.70 | 240.10 | 235.05 | 235.05 | 234.37 | - |
| 12 Apr 2024 | 240.75 | 241.95 | 234.95 | 234.95 | 234.27 | - |
| 11 Apr 2024 | 236.10 | 240.35 | 235.70 | 240.35 | 239.66 | - |
| 10 Apr 2024 | 234.20 | 236.25 | 234.15 | 236.25 | 235.57 | - |
| 09 Apr 2024 | 233.80 | 233.80 | 231.90 | 233.50 | 232.83 | - |
| 08 Apr 2024 | 234.30 | 234.50 | 233.45 | 234.20 | 233.53 | - |
| 05 Apr 2024 | 229.35 | 234.10 | 229.10 | 234.10 | 233.43 | - |
| 04 Apr 2024 | 230.45 | 233.85 | 230.45 | 233.85 | 233.18 | - |
| 03 Apr 2024 | 228.05 | 230.55 | 228.05 | 230.55 | 229.89 | - |
| 02 Apr 2024 | 231.45 | 231.95 | 229.10 | 229.10 | 228.44 | - |
| 28 Mar 2024 | 233.15 | 234.70 | 233.15 | 233.65 | 232.98 | - |
| 27 Mar 2024 | 232.45 | 234.00 | 232.45 | 233.80 | 233.13 | - |
| 26 Mar 2024 | 232.10 | 232.80 | 231.55 | 231.55 | 230.88 | - |
| 25 Mar 2024 | 234.60 | 234.85 | 233.35 | 233.35 | 232.68 | - |
| 22 Mar 2024 | 234.40 | 235.75 | 234.40 | 235.75 | 235.07 | - |
| 21 Mar 2024 | 231.60 | 234.05 | 231.60 | 234.05 | 233.38 | - |
| 20 Mar 2024 | 228.80 | 232.30 | 228.80 | 232.30 | 231.63 | - |
| 19 Mar 2024 | 227.80 | 228.60 | 227.75 | 228.60 | 227.94 | - |
| 18 Mar 2024 | 223.20 | 228.85 | 222.65 | 228.85 | 228.19 | - |
| 15 Mar 2024 | 227.25 | 227.40 | 223.75 | 223.75 | 223.11 | - |
| 14 Mar 2024 | 229.50 | 230.55 | 228.15 | 228.15 | 227.49 | - |
| 13 Mar 2024 | 228.45 | 230.45 | 228.45 | 230.45 | 229.79 | - |
| 12 Mar 2024 | 226.35 | 230.40 | 226.00 | 230.40 | 229.74 | - |
| 11 Mar 2024 | 227.60 | 227.60 | 226.30 | 226.55 | 225.90 | - |
| 08 Mar 2024 | 224.60 | 227.10 | 224.60 | 227.10 | 226.45 | - |
| 07 Mar 2024 | 225.45 | 226.15 | 225.35 | 225.80 | 225.15 | - |
| 06 Mar 2024 | 227.50 | 229.30 | 227.50 | 228.40 | 227.74 | - |
| 05 Mar 2024 | 226.55 | 228.50 | 226.55 | 228.50 | 227.84 | - |
| 04 Mar 2024 | 229.15 | 229.15 | 227.80 | 228.00 | 227.34 | - |
| 01 Mar 2024 | 230.55 | 231.20 | 230.05 | 230.30 | 229.64 | - |
| 29 Feb 2024 | 228.80 | 230.75 | 228.10 | 230.75 | 230.09 | - |
| 28 Feb 2024 | 228.90 | 231.15 | 228.75 | 231.15 | 230.49 | - |
| 27 Feb 2024 | 228.60 | 229.90 | 228.25 | 228.25 | 227.59 | - |
| 26 Feb 2024 | 231.15 | 231.15 | 227.60 | 227.60 | 226.95 | 25 |
| 23 Feb 2024 | 228.55 | 232.15 | 228.35 | 232.15 | 231.48 | - |
| 22 Feb 2024 | 220.00 | 230.30 | 220.00 | 230.30 | 229.64 | - |
| 21 Feb 2024 | 223.25 | 224.50 | 222.80 | 224.50 | 223.85 | - |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 222.30 | 224.85 | 221.35 | 224.85 | 223.69 | - |
| 19 Feb 2024 | 223.45 | 223.60 | 222.45 | 222.45 | 221.30 | - |
| 16 Feb 2024 | 222.15 | 223.85 | 222.15 | 223.85 | 222.69 | - |
| 15 Feb 2024 | 218.75 | 223.00 | 218.70 | 223.00 | 221.84 | - |
| 14 Feb 2024 | 218.40 | 220.05 | 217.80 | 218.95 | 217.82 | - |
| 13 Feb 2024 | 229.35 | 230.00 | 216.60 | 216.60 | 215.48 | - |
| 12 Feb 2024 | 228.45 | 230.05 | 228.40 | 230.05 | 228.86 | - |
| 09 Feb 2024 | 230.45 | 230.90 | 228.20 | 228.20 | 227.02 | - |
| 08 Feb 2024 | 229.10 | 230.65 | 228.80 | 230.65 | 229.46 | - |
| 07 Feb 2024 | 226.55 | 230.75 | 226.20 | 230.60 | 229.41 | - |
| 06 Feb 2024 | 226.25 | 226.90 | 226.20 | 226.90 | 225.72 | - |
| 05 Feb 2024 | 226.20 | 227.55 | 225.80 | 225.95 | 224.78 | - |
| 02 Feb 2024 | 222.90 | 226.85 | 222.80 | 226.85 | 225.68 | - |
| 01 Feb 2024 | 221.25 | 222.30 | 221.25 | 222.00 | 220.85 | - |
| *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.