Singapore markets open in 4 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,931.49 +1,595.20 (+2.78%) CMC Crypto 200
1,276.25 +5.50 (+0.43%)
Marriott International Inc (MAQ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | 78 |
| 30 Apr 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | - |
| 29 Apr 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
| 26 Apr 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 25 Apr 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
| 24 Apr 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 223.05 | - |
| 23 Apr 2024 | 222.05 | 222.50 | 222.05 | 222.50 | 222.50 | 78 |
| 22 Apr 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
| 19 Apr 2024 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | - |
| 18 Apr 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | - |
| 17 Apr 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| 16 Apr 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
| 15 Apr 2024 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | - |
| 12 Apr 2024 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | - |
| 11 Apr 2024 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 10 Apr 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 09 Apr 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | - |
| 08 Apr 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | - |
| 05 Apr 2024 | 229.40 | 230.00 | 229.40 | 230.00 | 230.00 | 13 |
| 04 Apr 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| 03 Apr 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | - |
| 02 Apr 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 8 |
| 28 Mar 2024 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | - |
| 27 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 26 Mar 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | - |
| 25 Mar 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 22 Mar 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | - |
| 21 Mar 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| 20 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 19 Mar 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| 18 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 15 Mar 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
| 14 Mar 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
| 13 Mar 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| 12 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 11 Mar 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| 08 Mar 2024 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | - |
| 07 Mar 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 06 Mar 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
| 05 Mar 2024 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | - |
| 04 Mar 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 01 Mar 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| 29 Feb 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
| 28 Feb 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 27 Feb 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
| 26 Feb 2024 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
| 23 Feb 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| 22 Feb 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - |
| 21 Feb 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 222.15 | 222.15 | 222.15 | 222.15 | 221.63 | - |
| 19 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 222.88 | - |
| 16 Feb 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.73 | - |
| 15 Feb 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 218.44 | - |
| 14 Feb 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.04 | - |
| 13 Feb 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 228.86 | - |
| 12 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.97 | - |
| 09 Feb 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.96 | - |
| 08 Feb 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 228.66 | - |
| 07 Feb 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.07 | - |
| 06 Feb 2024 | 226.35 | 226.35 | 226.35 | 226.35 | 225.82 | - |
| 05 Feb 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 225.67 | - |
| 02 Feb 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.43 | - |
| 01 Feb 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 220.78 | - |
| 31 Jan 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 223.58 | - |
| 30 Jan 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 222.13 | - |
| 29 Jan 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.28 | - |
| 26 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.48 | - |
| 25 Jan 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 217.79 | - |
| 24 Jan 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.09 | - |
| 23 Jan 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 215.84 | - |
| 22 Jan 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.20 | - |
| 19 Jan 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.45 | - |
| 18 Jan 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 207.61 | - |
| 17 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 204.52 | - |
| 16 Jan 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 204.57 | - |
| 15 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.52 | - |
| 12 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.52 | - |
| 11 Jan 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 205.62 | - |
| 10 Jan 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 205.82 | - |
| 09 Jan 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.91 | - |
| 08 Jan 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.28 | - |
| 05 Jan 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.93 | - |
| 04 Jan 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.43 | - |
| 03 Jan 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 200.98 | - |
| 02 Jan 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.32 | - |
| 29 Dec 2023 | 201.80 | 201.80 | 201.80 | 201.80 | 201.33 | - |
| 28 Dec 2023 | 201.20 | 201.20 | 201.20 | 201.20 | 200.73 | - |
| 27 Dec 2023 | 201.70 | 201.70 | 201.70 | 201.70 | 201.23 | - |
| 22 Dec 2023 | 200.35 | 200.35 | 200.35 | 200.35 | 199.88 | - |
| 21 Dec 2023 | 197.82 | 197.82 | 197.82 | 197.82 | 197.36 | - |
| 20 Dec 2023 | 201.40 | 201.40 | 201.40 | 201.40 | 200.93 | - |
| 19 Dec 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.03 | - |
| 18 Dec 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 201.73 | - |
| 15 Dec 2023 | 199.76 | 199.76 | 199.76 | 199.76 | 199.29 | - |
| 14 Dec 2023 | 200.40 | 200.40 | 200.40 | 200.40 | 199.93 | - |
| 13 Dec 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 200.03 | - |
| 12 Dec 2023 | 200.30 | 200.30 | 200.30 | 200.30 | 199.83 | - |
| 11 Dec 2023 | 193.78 | 193.78 | 193.78 | 193.78 | 193.33 | - |
| 08 Dec 2023 | 192.22 | 192.22 | 192.22 | 192.22 | 191.77 | - |
| *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.