Singapore markets open in 3 hours 18 minutes
Straits Times Index
3,120.24 +24.65 (+0.80%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,876.55 +573.06 (+2.97%) CMC Crypto 200
429.24 +9.10 (+2.17%)
MARRIOTT INTL A DL-,01 (MAQ.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 06:44PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2022 | 132.36 | 132.66 | 132.36 | 132.66 | 132.66 | 4 |
| 01 Jul 2022 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
| 30 Jun 2022 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 29 Jun 2022 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 28 Jun 2022 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
| 27 Jun 2022 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
| 24 Jun 2022 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 23 Jun 2022 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 22 Jun 2022 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
| 21 Jun 2022 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
| 20 Jun 2022 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
| 17 Jun 2022 | 140.08 | 140.08 | 139.00 | 139.00 | 139.00 | 155 |
| 16 Jun 2022 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
| 15 Jun 2022 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 14 Jun 2022 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
| 13 Jun 2022 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
| 10 Jun 2022 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
| 09 Jun 2022 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
| 08 Jun 2022 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
| 07 Jun 2022 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| 06 Jun 2022 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
| 03 Jun 2022 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - |
| 02 Jun 2022 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
| 01 Jun 2022 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| 31 May 2022 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
| 30 May 2022 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 27 May 2022 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
| 26 May 2022 | 148.52 | 159.74 | 148.52 | 159.74 | 159.74 | - |
| 25 May 2022 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
| 24 May 2022 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | - |
| 23 May 2022 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | - |
| 20 May 2022 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - |
| 19 May 2022 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
| 18 May 2022 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | - |
| 17 May 2022 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
| 16 May 2022 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| 13 May 2022 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
| 13 May 2022 | 0.3 Dividend | |||||
| 12 May 2022 | 157.74 | 157.74 | 157.74 | 157.74 | 157.44 | - |
| 11 May 2022 | 159.18 | 159.18 | 159.18 | 159.18 | 158.88 | - |
| 10 May 2022 | 155.10 | 155.10 | 155.10 | 155.10 | 154.81 | - |
| 09 May 2022 | 161.92 | 161.92 | 161.92 | 161.92 | 161.61 | - |
| 06 May 2022 | 168.24 | 168.24 | 168.24 | 168.24 | 167.92 | - |
| 05 May 2022 | 169.16 | 169.16 | 169.16 | 169.16 | 168.84 | - |
| 04 May 2022 | 163.80 | 163.80 | 163.80 | 163.80 | 163.49 | - |
| 03 May 2022 | 169.08 | 169.08 | 169.08 | 169.08 | 168.76 | - |
| 02 May 2022 | 168.34 | 168.34 | 168.34 | 168.34 | 168.02 | - |
| 29 Apr 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 176.66 | 436 |
| 28 Apr 2022 | 171.82 | 171.82 | 171.82 | 171.82 | 171.49 | - |
| 27 Apr 2022 | 166.86 | 166.86 | 166.86 | 166.86 | 166.54 | - |
| 26 Apr 2022 | 169.74 | 169.74 | 169.74 | 169.74 | 169.42 | - |
| 25 Apr 2022 | 168.82 | 168.82 | 168.82 | 168.82 | 168.50 | - |
| 22 Apr 2022 | 168.82 | 168.82 | 168.82 | 168.82 | 168.50 | - |
| 21 Apr 2022 | 175.56 | 175.56 | 175.56 | 175.56 | 175.23 | - |
| 20 Apr 2022 | 173.56 | 173.56 | 173.56 | 173.56 | 173.23 | - |
| 19 Apr 2022 | 167.46 | 167.46 | 167.46 | 167.46 | 167.14 | - |
| 14 Apr 2022 | 160.36 | 161.72 | 160.36 | 161.72 | 161.41 | 155 |
| 13 Apr 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 150.71 | - |
| 12 Apr 2022 | 148.38 | 148.38 | 148.38 | 148.38 | 148.10 | - |
| 11 Apr 2022 | 149.24 | 149.24 | 149.24 | 149.24 | 148.96 | - |
| 08 Apr 2022 | 151.22 | 151.22 | 151.22 | 151.22 | 150.93 | - |
| 07 Apr 2022 | 151.24 | 151.24 | 151.24 | 151.24 | 150.95 | - |
| 06 Apr 2022 | 159.40 | 159.40 | 159.40 | 159.40 | 159.10 | - |
| 05 Apr 2022 | 158.58 | 158.58 | 158.58 | 158.58 | 158.28 | - |
| 04 Apr 2022 | 156.88 | 156.88 | 156.88 | 156.88 | 156.58 | - |
| 01 Apr 2022 | 158.70 | 158.70 | 158.70 | 158.70 | 158.40 | - |
| 31 Mar 2022 | 157.92 | 157.92 | 157.92 | 157.92 | 157.62 | - |
| 30 Mar 2022 | 159.94 | 159.94 | 159.94 | 159.94 | 159.64 | - |
| 29 Mar 2022 | 156.04 | 156.04 | 156.04 | 156.04 | 155.74 | - |
| 28 Mar 2022 | 155.60 | 155.60 | 155.60 | 155.60 | 155.30 | - |
| 25 Mar 2022 | 155.96 | 155.96 | 155.96 | 155.96 | 155.66 | - |
| 24 Mar 2022 | 152.32 | 152.32 | 152.32 | 152.32 | 152.03 | - |
| 23 Mar 2022 | 154.26 | 154.26 | 154.26 | 154.26 | 153.97 | - |
| 22 Mar 2022 | 154.24 | 154.24 | 154.24 | 154.24 | 153.95 | - |
| 21 Mar 2022 | 153.78 | 153.78 | 153.78 | 153.78 | 153.49 | - |
| 18 Mar 2022 | 153.46 | 153.46 | 153.46 | 153.46 | 153.17 | - |
| 17 Mar 2022 | 155.82 | 155.82 | 155.82 | 155.82 | 155.52 | - |
| 16 Mar 2022 | 151.88 | 151.88 | 151.88 | 151.88 | 151.59 | - |
| 15 Mar 2022 | 146.34 | 146.34 | 146.34 | 146.34 | 146.06 | - |
| 14 Mar 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.22 | - |
| 11 Mar 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.22 | - |
| 10 Mar 2022 | 143.42 | 143.42 | 143.42 | 143.42 | 143.15 | - |
| 09 Mar 2022 | 140.00 | 145.26 | 140.00 | 145.26 | 144.98 | 150 |
| 08 Mar 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 132.75 | - |
| 07 Mar 2022 | 144.88 | 144.88 | 144.88 | 144.88 | 144.60 | - |
| 04 Mar 2022 | 148.94 | 148.94 | 148.94 | 148.94 | 148.66 | - |
| 03 Mar 2022 | 151.32 | 151.32 | 151.32 | 151.32 | 151.03 | - |
| 02 Mar 2022 | 147.82 | 147.82 | 147.82 | 147.82 | 147.54 | - |
| 01 Mar 2022 | 151.96 | 151.96 | 151.96 | 151.96 | 151.67 | - |
| 28 Feb 2022 | 152.88 | 152.88 | 152.88 | 152.88 | 152.59 | - |
| 25 Feb 2022 | 149.34 | 149.34 | 149.34 | 149.34 | 149.06 | - |
| 24 Feb 2022 | 145.96 | 145.96 | 145.96 | 145.96 | 145.68 | - |
| 23 Feb 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - |
| 22 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 143.73 | - |
| 21 Feb 2022 | 153.86 | 153.86 | 153.86 | 153.86 | 153.57 | - |
| 18 Feb 2022 | 156.86 | 156.86 | 156.86 | 156.86 | 156.56 | - |
| 17 Feb 2022 | 159.92 | 159.92 | 159.90 | 159.90 | 159.60 | 35 |
| 16 Feb 2022 | 158.90 | 158.90 | 158.90 | 158.90 | 158.60 | - |
| 15 Feb 2022 | 150.82 | 150.82 | 150.82 | 150.82 | 150.53 | - |
| 14 Feb 2022 | 149.34 | 149.34 | 149.34 | 149.34 | 149.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
