Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,239.66 +3.58 (+0.11%) Nikkei
27,916.88 +342.45 (+1.24%) Hang Seng
19,769.42 +319.19 (+1.64%) FTSE 100
7,472.17 -17.02 (-0.23%) BTC-USD
17,220.98 +393.87 (+2.34%) CMC Crypto 200
406.19 +11.51 (+2.92%)
Marriott International Inc (MAQ.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CET
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
| 07 Dec 2022 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
| 06 Dec 2022 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 05 Dec 2022 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| 02 Dec 2022 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
| 01 Dec 2022 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 30 Nov 2022 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 29 Nov 2022 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 28 Nov 2022 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
| 25 Nov 2022 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
| 24 Nov 2022 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 23 Nov 2022 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 22 Nov 2022 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
| 22 Nov 2022 | 0.4 Dividend | |||||
| 21 Nov 2022 | 156.22 | 156.22 | 156.22 | 156.22 | 155.82 | - |
| 18 Nov 2022 | 152.92 | 152.92 | 152.92 | 152.92 | 152.53 | - |
| 17 Nov 2022 | 155.10 | 155.10 | 155.10 | 155.10 | 154.70 | - |
| 16 Nov 2022 | 155.14 | 155.14 | 155.14 | 155.14 | 154.74 | - |
| 15 Nov 2022 | 154.02 | 154.02 | 154.02 | 154.02 | 153.63 | - |
| 14 Nov 2022 | 157.04 | 157.04 | 157.04 | 157.04 | 156.64 | - |
| 11 Nov 2022 | 155.40 | 155.40 | 155.40 | 155.40 | 155.00 | - |
| 10 Nov 2022 | 148.62 | 148.62 | 148.62 | 148.62 | 148.24 | - |
| 09 Nov 2022 | 148.34 | 148.34 | 148.34 | 148.34 | 147.96 | - |
| 08 Nov 2022 | 147.40 | 147.40 | 147.40 | 147.40 | 147.02 | - |
| 07 Nov 2022 | 149.02 | 149.02 | 149.02 | 149.02 | 148.64 | - |
| 04 Nov 2022 | 149.94 | 149.94 | 149.94 | 149.94 | 149.56 | - |
| 03 Nov 2022 | 156.02 | 156.02 | 156.02 | 156.02 | 155.62 | - |
| 02 Nov 2022 | 161.04 | 161.04 | 161.04 | 161.04 | 160.63 | - |
| 01 Nov 2022 | 161.46 | 161.46 | 161.46 | 161.46 | 161.05 | - |
| 31 Oct 2022 | 159.20 | 159.20 | 159.20 | 159.20 | 158.79 | - |
| 28 Oct 2022 | 155.16 | 155.16 | 155.16 | 155.16 | 154.76 | - |
| 27 Oct 2022 | 153.80 | 153.80 | 153.80 | 153.80 | 153.41 | - |
| 26 Oct 2022 | 154.54 | 154.54 | 154.54 | 154.54 | 154.14 | - |
| 25 Oct 2022 | 156.24 | 156.24 | 156.24 | 156.24 | 155.84 | - |
| 24 Oct 2022 | 154.78 | 154.78 | 154.78 | 154.78 | 154.38 | - |
| 21 Oct 2022 | 149.94 | 149.94 | 149.94 | 149.94 | 149.56 | - |
| 20 Oct 2022 | 152.58 | 152.58 | 152.58 | 152.58 | 152.19 | - |
| 19 Oct 2022 | 151.96 | 151.96 | 151.96 | 151.96 | 151.57 | - |
| 18 Oct 2022 | 151.02 | 151.02 | 151.02 | 151.02 | 150.63 | - |
| 17 Oct 2022 | 147.72 | 147.72 | 147.72 | 147.72 | 147.34 | - |
| 14 Oct 2022 | 146.84 | 146.84 | 146.84 | 146.84 | 146.46 | - |
| 13 Oct 2022 | 145.94 | 145.94 | 145.94 | 145.94 | 145.57 | - |
| 12 Oct 2022 | 143.26 | 143.26 | 143.26 | 143.26 | 142.89 | - |
| 11 Oct 2022 | 144.10 | 144.10 | 144.10 | 144.10 | 143.73 | - |
| 10 Oct 2022 | 144.66 | 144.66 | 144.66 | 144.66 | 144.29 | - |
| 07 Oct 2022 | 146.56 | 146.56 | 146.56 | 146.56 | 146.18 | - |
| 06 Oct 2022 | 148.56 | 148.56 | 148.56 | 148.56 | 148.18 | - |
| 05 Oct 2022 | 147.10 | 147.10 | 147.10 | 147.10 | 146.72 | - |
| 04 Oct 2022 | 144.16 | 144.16 | 144.16 | 144.16 | 143.79 | - |
| 03 Oct 2022 | 143.14 | 143.14 | 143.14 | 143.14 | 142.77 | - |
| 30 Sept 2022 | 142.44 | 142.44 | 142.44 | 142.44 | 142.08 | - |
| 29 Sept 2022 | 148.04 | 148.04 | 144.56 | 144.56 | 144.19 | 320 |
| 28 Sept 2022 | 144.46 | 144.46 | 144.46 | 144.46 | 144.09 | - |
| 27 Sept 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.64 | - |
| 26 Sept 2022 | 141.36 | 141.36 | 141.36 | 141.36 | 141.00 | - |
| 23 Sept 2022 | 141.98 | 141.98 | 141.98 | 141.98 | 141.62 | - |
| 22 Sept 2022 | 149.52 | 149.52 | 149.52 | 149.52 | 149.14 | - |
| 21 Sept 2022 | 157.24 | 157.24 | 157.24 | 157.24 | 156.84 | - |
| 20 Sept 2022 | 156.94 | 156.94 | 156.94 | 156.94 | 156.54 | - |
| 19 Sept 2022 | 154.52 | 154.52 | 154.52 | 154.52 | 154.12 | - |
| 16 Sept 2022 | 161.34 | 161.34 | 161.34 | 161.34 | 160.93 | - |
| 15 Sept 2022 | 163.50 | 163.50 | 163.50 | 163.50 | 163.08 | - |
| 14 Sept 2022 | 157.82 | 157.82 | 157.82 | 157.82 | 157.42 | - |
| 13 Sept 2022 | 161.62 | 161.62 | 161.62 | 161.62 | 161.21 | - |
| 12 Sept 2022 | 161.14 | 161.14 | 161.14 | 161.14 | 160.73 | - |
| 09 Sept 2022 | 158.34 | 158.34 | 158.34 | 158.34 | 157.93 | - |
| 08 Sept 2022 | 157.42 | 157.42 | 157.42 | 157.42 | 157.02 | - |
| 07 Sept 2022 | 153.18 | 153.18 | 153.18 | 153.18 | 152.79 | - |
| 06 Sept 2022 | 155.52 | 155.52 | 155.52 | 155.52 | 155.12 | - |
| 05 Sept 2022 | 155.78 | 155.78 | 155.78 | 155.78 | 155.38 | - |
| 02 Sept 2022 | 153.78 | 153.78 | 153.78 | 153.78 | 153.39 | - |
| 01 Sept 2022 | 152.20 | 152.20 | 152.20 | 152.20 | 151.81 | - |
| 31 Aug 2022 | 153.30 | 153.30 | 153.30 | 153.30 | 152.91 | - |
| 30 Aug 2022 | 155.72 | 155.72 | 155.72 | 155.72 | 155.32 | - |
| 29 Aug 2022 | 156.28 | 156.28 | 156.28 | 156.28 | 155.88 | - |
| 26 Aug 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 162.58 | - |
| 25 Aug 2022 | 159.96 | 159.96 | 159.96 | 159.96 | 159.55 | - |
| 24 Aug 2022 | 159.14 | 159.14 | 159.14 | 159.14 | 158.73 | - |
| 23 Aug 2022 | 158.70 | 158.70 | 158.70 | 158.70 | 158.29 | - |
| 22 Aug 2022 | 159.96 | 159.96 | 159.96 | 159.96 | 159.55 | - |
| 19 Aug 2022 | 163.02 | 163.02 | 163.02 | 163.02 | 162.60 | - |
| 18 Aug 2022 | 160.32 | 160.32 | 160.32 | 160.32 | 159.91 | - |
| 17 Aug 2022 | 163.20 | 163.20 | 163.20 | 163.20 | 162.78 | - |
| 17 Aug 2022 | 0.3 Dividend | |||||
| 16 Aug 2022 | 160.18 | 160.18 | 160.18 | 160.18 | 159.47 | - |
| 15 Aug 2022 | 159.84 | 159.84 | 159.84 | 159.84 | 159.13 | - |
| 12 Aug 2022 | 156.14 | 156.14 | 156.14 | 156.14 | 155.45 | - |
| 11 Aug 2022 | 156.76 | 156.76 | 156.76 | 156.76 | 156.07 | - |
| 10 Aug 2022 | 154.92 | 154.92 | 154.92 | 154.92 | 154.23 | - |
| 09 Aug 2022 | 154.98 | 154.98 | 154.98 | 154.98 | 154.29 | - |
| 08 Aug 2022 | 153.90 | 153.90 | 153.90 | 153.90 | 153.22 | - |
| 05 Aug 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 154.81 | - |
| 04 Aug 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 156.30 | - |
| 03 Aug 2022 | 155.68 | 155.68 | 155.68 | 155.68 | 154.99 | - |
| 02 Aug 2022 | 155.34 | 155.34 | 155.34 | 155.34 | 154.65 | - |
| 01 Aug 2022 | 154.46 | 154.46 | 154.46 | 154.46 | 153.78 | - |
| 29 Jul 2022 | 154.66 | 154.66 | 154.66 | 154.66 | 153.98 | - |
| 28 Jul 2022 | 153.70 | 153.70 | 153.70 | 153.70 | 153.02 | - |
| 27 Jul 2022 | 149.28 | 149.28 | 149.28 | 149.28 | 148.62 | - |
| 26 Jul 2022 | 148.92 | 148.92 | 148.92 | 148.92 | 148.26 | - |
| *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.
