Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,934.98 -1,573.93 (-2.44%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Marriott International Inc (MAQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 225.15 | 226.60 | 224.25 | 226.15 | 226.15 | - |
| 25 Apr 2024 | 227.40 | 227.40 | 225.05 | 225.05 | 225.05 | - |
| 24 Apr 2024 | 223.05 | 230.60 | 223.05 | 228.75 | 228.75 | - |
| 23 Apr 2024 | 222.05 | 223.00 | 221.45 | 222.75 | 222.75 | - |
| 22 Apr 2024 | 221.15 | 223.10 | 221.15 | 223.10 | 223.10 | - |
| 19 Apr 2024 | 219.95 | 221.85 | 219.95 | 221.15 | 221.15 | - |
| 18 Apr 2024 | 222.80 | 224.35 | 222.75 | 222.75 | 222.75 | - |
| 17 Apr 2024 | 230.35 | 230.35 | 223.20 | 223.20 | 223.20 | - |
| 16 Apr 2024 | 232.75 | 233.80 | 230.80 | 231.90 | 231.90 | - |
| 15 Apr 2024 | 235.70 | 240.10 | 235.05 | 235.05 | 235.05 | - |
| 12 Apr 2024 | 240.75 | 241.95 | 234.95 | 234.95 | 234.95 | - |
| 11 Apr 2024 | 236.10 | 240.35 | 235.70 | 240.35 | 240.35 | - |
| 10 Apr 2024 | 234.20 | 236.25 | 234.15 | 236.25 | 236.25 | - |
| 09 Apr 2024 | 233.80 | 233.80 | 231.90 | 233.50 | 233.50 | - |
| 08 Apr 2024 | 234.30 | 234.50 | 233.45 | 234.20 | 234.20 | - |
| 05 Apr 2024 | 229.35 | 234.10 | 229.10 | 234.10 | 234.10 | - |
| 04 Apr 2024 | 230.45 | 233.85 | 230.45 | 233.85 | 233.85 | - |
| 03 Apr 2024 | 228.05 | 230.55 | 228.05 | 230.55 | 230.55 | - |
| 02 Apr 2024 | 231.45 | 231.95 | 229.10 | 229.10 | 229.10 | - |
| 28 Mar 2024 | 233.15 | 234.70 | 233.15 | 233.65 | 233.65 | - |
| 27 Mar 2024 | 232.45 | 234.00 | 232.45 | 233.80 | 233.80 | - |
| 26 Mar 2024 | 232.10 | 232.80 | 231.55 | 231.55 | 231.55 | - |
| 25 Mar 2024 | 234.60 | 234.85 | 233.35 | 233.35 | 233.35 | - |
| 22 Mar 2024 | 234.40 | 235.75 | 234.40 | 235.75 | 235.75 | - |
| 21 Mar 2024 | 231.60 | 234.05 | 231.60 | 234.05 | 234.05 | - |
| 20 Mar 2024 | 228.80 | 232.30 | 228.80 | 232.30 | 232.30 | - |
| 19 Mar 2024 | 227.80 | 228.60 | 227.75 | 228.60 | 228.60 | - |
| 18 Mar 2024 | 223.20 | 228.85 | 222.65 | 228.85 | 228.85 | - |
| 15 Mar 2024 | 227.25 | 227.40 | 223.75 | 223.75 | 223.75 | - |
| 14 Mar 2024 | 229.50 | 230.55 | 228.15 | 228.15 | 228.15 | - |
| 13 Mar 2024 | 228.45 | 230.45 | 228.45 | 230.45 | 230.45 | - |
| 12 Mar 2024 | 226.35 | 230.40 | 226.00 | 230.40 | 230.40 | - |
| 11 Mar 2024 | 227.60 | 227.60 | 226.30 | 226.55 | 226.55 | - |
| 08 Mar 2024 | 224.60 | 227.10 | 224.60 | 227.10 | 227.10 | - |
| 07 Mar 2024 | 225.45 | 226.15 | 225.35 | 225.80 | 225.80 | - |
| 06 Mar 2024 | 227.50 | 229.30 | 227.50 | 228.40 | 228.40 | - |
| 05 Mar 2024 | 226.55 | 228.50 | 226.55 | 228.50 | 228.50 | - |
| 04 Mar 2024 | 229.15 | 229.15 | 227.80 | 228.00 | 228.00 | - |
| 01 Mar 2024 | 230.55 | 231.20 | 230.05 | 230.30 | 230.30 | - |
| 29 Feb 2024 | 228.80 | 230.75 | 228.10 | 230.75 | 230.75 | - |
| 28 Feb 2024 | 228.90 | 231.15 | 228.75 | 231.15 | 231.15 | - |
| 27 Feb 2024 | 228.60 | 229.90 | 228.25 | 228.25 | 228.25 | - |
| 26 Feb 2024 | 231.15 | 231.15 | 227.60 | 227.60 | 227.60 | 25 |
| 23 Feb 2024 | 228.55 | 232.15 | 228.35 | 232.15 | 232.15 | - |
| 22 Feb 2024 | 220.00 | 230.30 | 220.00 | 230.30 | 230.30 | - |
| 21 Feb 2024 | 223.25 | 224.50 | 222.80 | 224.50 | 224.50 | - |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 222.30 | 224.85 | 221.35 | 224.85 | 224.33 | - |
| 19 Feb 2024 | 223.45 | 223.60 | 222.45 | 222.45 | 221.94 | - |
| 16 Feb 2024 | 222.15 | 223.85 | 222.15 | 223.85 | 223.33 | - |
| 15 Feb 2024 | 218.75 | 223.00 | 218.70 | 223.00 | 222.48 | - |
| 14 Feb 2024 | 218.40 | 220.05 | 217.80 | 218.95 | 218.44 | - |
| 13 Feb 2024 | 229.35 | 230.00 | 216.60 | 216.60 | 216.10 | - |
| 12 Feb 2024 | 228.45 | 230.05 | 228.40 | 230.05 | 229.52 | - |
| 09 Feb 2024 | 230.45 | 230.90 | 228.20 | 228.20 | 227.67 | - |
| 08 Feb 2024 | 229.10 | 230.65 | 228.80 | 230.65 | 230.12 | - |
| 07 Feb 2024 | 226.55 | 230.75 | 226.20 | 230.60 | 230.07 | - |
| 06 Feb 2024 | 226.25 | 226.90 | 226.20 | 226.90 | 226.38 | - |
| 05 Feb 2024 | 226.20 | 227.55 | 225.80 | 225.95 | 225.43 | - |
| 02 Feb 2024 | 222.90 | 226.85 | 222.80 | 226.85 | 226.33 | - |
| 01 Feb 2024 | 221.25 | 222.30 | 221.25 | 222.00 | 221.49 | - |
| 31 Jan 2024 | 224.05 | 224.55 | 221.85 | 221.85 | 221.34 | - |
| 30 Jan 2024 | 222.60 | 224.50 | 222.20 | 224.50 | 223.98 | - |
| 29 Jan 2024 | 222.70 | 222.75 | 222.35 | 222.35 | 221.84 | - |
| 26 Jan 2024 | 223.30 | 223.30 | 221.30 | 222.25 | 221.74 | - |
| 25 Jan 2024 | 218.20 | 224.20 | 218.10 | 223.25 | 222.73 | - |
| 24 Jan 2024 | 217.65 | 218.90 | 217.65 | 218.30 | 217.80 | - |
| 23 Jan 2024 | 216.35 | 218.45 | 216.25 | 217.65 | 217.15 | - |
| 22 Jan 2024 | 213.65 | 217.80 | 213.65 | 217.80 | 217.30 | - |
| 19 Jan 2024 | 212.90 | 214.40 | 212.90 | 213.60 | 213.11 | - |
| 18 Jan 2024 | 207.90 | 212.20 | 207.90 | 211.05 | 210.56 | - |
| 17 Jan 2024 | 204.95 | 208.85 | 204.95 | 207.70 | 207.22 | - |
| 16 Jan 2024 | 205.00 | 207.70 | 204.75 | 207.70 | 207.22 | - |
| 15 Jan 2024 | 204.95 | 205.25 | 204.90 | 204.90 | 204.43 | - |
| 12 Jan 2024 | 206.00 | 206.20 | 205.15 | 205.35 | 204.88 | - |
| 11 Jan 2024 | 206.10 | 208.30 | 205.80 | 206.80 | 206.32 | - |
| 10 Jan 2024 | 206.10 | 207.40 | 206.10 | 206.50 | 206.02 | - |
| 09 Jan 2024 | 207.20 | 207.75 | 206.45 | 206.90 | 206.42 | - |
| 08 Jan 2024 | 202.65 | 205.10 | 202.40 | 205.10 | 204.63 | - |
| 05 Jan 2024 | 200.50 | 202.85 | 199.60 | 202.85 | 202.38 | - |
| 04 Jan 2024 | 199.84 | 201.30 | 199.58 | 201.00 | 200.54 | - |
| 03 Jan 2024 | 201.45 | 201.85 | 200.50 | 200.85 | 200.39 | - |
| 02 Jan 2024 | 203.75 | 204.65 | 202.45 | 202.45 | 201.98 | - |
| 29 Dec 2023 | 201.75 | 201.95 | 201.40 | 201.85 | 201.38 | - |
| 28 Dec 2023 | 201.30 | 201.85 | 200.75 | 201.85 | 201.38 | - |
| 27 Dec 2023 | 202.20 | 202.25 | 200.70 | 200.70 | 200.24 | - |
| 22 Dec 2023 | 200.25 | 201.40 | 199.94 | 201.40 | 200.93 | - |
| 21 Dec 2023 | 197.82 | 200.05 | 197.70 | 200.05 | 199.59 | - |
| 20 Dec 2023 | 201.20 | 201.20 | 199.62 | 200.50 | 200.04 | - |
| 19 Dec 2023 | 202.45 | 202.45 | 201.90 | 202.00 | 201.53 | - |
| 18 Dec 2023 | 202.30 | 202.95 | 201.90 | 202.95 | 202.48 | - |
| 15 Dec 2023 | 199.70 | 202.60 | 199.70 | 201.80 | 201.33 | - |
| 14 Dec 2023 | 200.40 | 200.40 | 199.18 | 199.98 | 199.52 | - |
| 13 Dec 2023 | 200.45 | 200.60 | 198.92 | 199.94 | 199.48 | - |
| 12 Dec 2023 | 200.25 | 200.85 | 199.50 | 200.45 | 199.99 | - |
| 11 Dec 2023 | 193.86 | 201.60 | 193.86 | 201.60 | 201.13 | - |
| 08 Dec 2023 | 192.20 | 194.24 | 192.14 | 194.24 | 193.79 | - |
| 07 Dec 2023 | 189.46 | 191.66 | 189.04 | 191.62 | 191.18 | - |
| 06 Dec 2023 | 187.52 | 191.32 | 187.34 | 190.38 | 189.94 | - |
| 05 Dec 2023 | 192.32 | 192.88 | 188.54 | 188.54 | 188.10 | - |
| *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.