Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,164.44 -23.22 (-0.73%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,157.53 -228.34 (-1.39%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,857.77 -184.55 (-0.30%) CMC Crypto 200
1,279.09 +393.55 (+42.88%)
Marriott International Inc (MAQ.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 10 |
| 17 Apr 2024 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - |
| 16 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 15 Apr 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
| 12 Apr 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
| 11 Apr 2024 | 236.05 | 237.95 | 236.05 | 237.95 | 237.95 | 10 |
| 10 Apr 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | - |
| 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 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
| 04 Apr 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 03 Apr 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 02 Apr 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 28 Mar 2024 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | - |
| 27 Mar 2024 | 232.55 | 232.55 | 232.45 | 232.45 | 232.45 | - |
| 26 Mar 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| 25 Mar 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| 22 Mar 2024 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | - |
| 21 Mar 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| 20 Mar 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
| 19 Mar 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| 18 Mar 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| 15 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 14 Mar 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
| 13 Mar 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | - |
| 12 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 11 Mar 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
| 08 Mar 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
| 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 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | - |
| 04 Mar 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | 5 |
| 01 Mar 2024 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - |
| 29 Feb 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 28 Feb 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
| 27 Feb 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
| 26 Feb 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| 23 Feb 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 22 Feb 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 21 Feb 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.73 | - |
| 19 Feb 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 222.93 | - |
| 16 Feb 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 221.93 | - |
| 15 Feb 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 218.54 | - |
| 14 Feb 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.04 | - |
| 13 Feb 2024 | 229.40 | 229.40 | 228.00 | 228.00 | 227.47 | 70 |
| 12 Feb 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 227.92 | - |
| 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 | 226.65 | 226.65 | 226.65 | 226.65 | 226.12 | - |
| 06 Feb 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 225.77 | - |
| 05 Feb 2024 | 227.40 | 227.40 | 227.30 | 227.30 | 226.77 | 100 |
| 02 Feb 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.43 | - |
| 01 Feb 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 220.83 | - |
| 31 Jan 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 223.63 | - |
| 30 Jan 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 222.13 | - |
| 29 Jan 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.18 | - |
| 26 Jan 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 221.78 | - |
| 25 Jan 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 217.74 | - |
| 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 | 215.05 | 215.05 | 215.05 | 215.05 | 214.55 | - |
| 19 Jan 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.45 | - |
| 18 Jan 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 207.56 | - |
| 17 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 204.52 | - |
| 16 Jan 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 204.62 | - |
| 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 | 206.25 | 206.25 | 206.25 | 206.25 | 205.77 | - |
| 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 | 200.50 | 200.50 | 200.50 | 200.50 | 200.03 | - |
| 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 | 201.60 | 201.60 | 201.13 | - |
| 28 Dec 2023 | 201.20 | 201.20 | 201.20 | 201.20 | 200.73 | - |
| 27 Dec 2023 | 202.25 | 202.25 | 202.25 | 202.25 | 201.78 | - |
| 22 Dec 2023 | 200.35 | 200.35 | 200.35 | 200.35 | 199.88 | - |
| 21 Dec 2023 | 197.84 | 197.84 | 197.84 | 197.84 | 197.38 | - |
| 20 Dec 2023 | 201.35 | 201.35 | 201.35 | 201.35 | 200.88 | - |
| 19 Dec 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.03 | - |
| 18 Dec 2023 | 202.25 | 202.25 | 202.25 | 202.25 | 201.78 | - |
| 15 Dec 2023 | 199.72 | 199.72 | 199.72 | 199.72 | 199.25 | - |
| 14 Dec 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 199.98 | - |
| 13 Dec 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 199.98 | - |
| 12 Dec 2023 | 200.10 | 200.10 | 200.10 | 200.10 | 199.63 | - |
| 11 Dec 2023 | 193.80 | 193.80 | 193.80 | 193.80 | 193.35 | - |
| 08 Dec 2023 | 192.20 | 192.20 | 192.20 | 192.20 | 191.75 | - |
| 07 Dec 2023 | 189.42 | 189.42 | 189.42 | 189.42 | 188.98 | - |
| 06 Dec 2023 | 187.32 | 187.32 | 187.32 | 187.32 | 186.88 | - |
| 05 Dec 2023 | 192.26 | 192.26 | 192.26 | 192.26 | 191.81 | - |
| 04 Dec 2023 | 191.58 | 191.58 | 191.58 | 191.58 | 191.13 | - |
| 01 Dec 2023 | 185.30 | 185.30 | 185.30 | 185.30 | 184.87 | - |
| 30 Nov 2023 | 184.48 | 184.48 | 184.48 | 184.48 | 184.05 | - |
| 29 Nov 2023 | 185.70 | 185.70 | 185.70 | 185.70 | 185.27 | - |
| 28 Nov 2023 | 188.94 | 188.94 | 188.94 | 188.94 | 188.50 | - |
| 27 Nov 2023 | 190.02 | 190.02 | 190.02 | 190.02 | 189.58 | - |
| *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.