Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,307.14 +10.25 (+0.31%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,470.66 +263.53 (+1.45%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,418.97 +2,072.87 (+3.61%) CMC Crypto 200
1,278.72 +7.98 (+0.63%)
Marriott International Inc (MAQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 06:49PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 223.75 | 219.40 | 217.95 | 217.95 | 217.95 | - |
| 30 Apr 2024 | 223.75 | 223.75 | 220.75 | 220.75 | 220.75 | - |
| 29 Apr 2024 | 224.35 | 226.20 | 223.85 | 223.85 | 223.85 | 2 |
| 26 Apr 2024 | 225.20 | 227.45 | 225.20 | 226.65 | 226.65 | - |
| 25 Apr 2024 | 227.45 | 227.45 | 225.10 | 225.85 | 225.85 | 90 |
| 24 Apr 2024 | 223.00 | 229.45 | 223.00 | 227.65 | 227.65 | - |
| 23 Apr 2024 | 222.10 | 223.75 | 222.10 | 223.55 | 223.55 | 1 |
| 22 Apr 2024 | 221.20 | 221.65 | 221.20 | 221.65 | 221.65 | - |
| 19 Apr 2024 | 220.15 | 221.60 | 220.15 | 221.40 | 221.40 | - |
| 18 Apr 2024 | 222.85 | 222.85 | 221.80 | 221.80 | 221.80 | - |
| 17 Apr 2024 | 230.60 | 230.60 | 223.00 | 223.30 | 223.30 | 12 |
| 16 Apr 2024 | 232.85 | 232.85 | 230.95 | 231.75 | 231.75 | - |
| 15 Apr 2024 | 237.55 | 238.80 | 233.90 | 233.90 | 233.90 | 18 |
| 12 Apr 2024 | 240.70 | 243.65 | 235.50 | 235.50 | 235.50 | 112 |
| 11 Apr 2024 | 236.05 | 240.60 | 236.05 | 240.60 | 240.60 | 12 |
| 10 Apr 2024 | 234.10 | 236.40 | 234.10 | 235.10 | 235.10 | - |
| 09 Apr 2024 | 233.80 | 234.35 | 232.95 | 233.95 | 233.95 | 30 |
| 08 Apr 2024 | 234.35 | 234.70 | 233.90 | 234.70 | 234.70 | - |
| 05 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 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 | 232.90 | 231.50 | 232.90 | 232.90 | 40 |
| 28 Mar 2024 | 233.20 | 235.95 | 233.20 | 235.95 | 235.95 | 3 |
| 27 Mar 2024 | 232.55 | 234.05 | 232.55 | 234.05 | 234.05 | - |
| 26 Mar 2024 | 232.15 | 232.40 | 232.15 | 232.40 | 232.40 | - |
| 25 Mar 2024 | 234.65 | 234.65 | 233.20 | 233.55 | 233.55 | - |
| 22 Mar 2024 | 234.60 | 237.10 | 234.50 | 236.05 | 236.05 | 3 |
| 21 Mar 2024 | 231.70 | 234.75 | 231.70 | 234.75 | 234.75 | 2 |
| 20 Mar 2024 | 228.95 | 231.60 | 228.95 | 231.45 | 231.45 | - |
| 19 Mar 2024 | 227.90 | 229.30 | 227.90 | 229.30 | 229.30 | - |
| 18 Mar 2024 | 223.45 | 228.85 | 223.45 | 227.80 | 227.80 | - |
| 15 Mar 2024 | 227.30 | 227.30 | 225.50 | 225.50 | 225.50 | - |
| 14 Mar 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| 13 Mar 2024 | 228.55 | 229.15 | 228.15 | 229.05 | 229.05 | - |
| 12 Mar 2024 | 226.45 | 230.30 | 226.45 | 229.45 | 229.45 | - |
| 11 Mar 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
| 08 Mar 2024 | 224.65 | 228.55 | 224.65 | 228.35 | 228.35 | - |
| 07 Mar 2024 | 225.45 | 226.00 | 225.45 | 225.85 | 225.85 | 10 |
| 06 Mar 2024 | 227.40 | 228.80 | 227.00 | 227.00 | 227.00 | - |
| 05 Mar 2024 | 226.65 | 228.85 | 226.65 | 228.25 | 228.25 | - |
| 04 Mar 2024 | 229.15 | 229.15 | 227.55 | 227.55 | 227.55 | 10 |
| 01 Mar 2024 | 230.65 | 230.65 | 230.45 | 230.45 | 230.45 | 30 |
| 29 Feb 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
| 28 Feb 2024 | 229.00 | 230.10 | 228.85 | 230.10 | 230.10 | 100 |
| 27 Feb 2024 | 228.70 | 229.05 | 228.65 | 229.05 | 229.05 | 15 |
| 26 Feb 2024 | 231.25 | 232.30 | 231.25 | 232.30 | 232.30 | 25 |
| 23 Feb 2024 | 228.60 | 231.75 | 228.60 | 231.75 | 231.75 | - |
| 22 Feb 2024 | 220.05 | 231.60 | 220.05 | 231.60 | 231.60 | 25 |
| 21 Feb 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 221.68 | - |
| 19 Feb 2024 | 223.35 | 225.20 | 223.35 | 225.20 | 224.67 | 2 |
| 16 Feb 2024 | 222.30 | 224.60 | 222.30 | 223.60 | 223.08 | - |
| 15 Feb 2024 | 218.95 | 222.40 | 218.95 | 222.40 | 221.88 | - |
| 14 Feb 2024 | 218.50 | 219.00 | 218.00 | 219.00 | 218.49 | 16 |
| 13 Feb 2024 | 229.40 | 229.40 | 228.00 | 228.00 | 227.47 | 2 |
| 12 Feb 2024 | 228.50 | 230.45 | 228.50 | 230.45 | 229.91 | 40 |
| 09 Feb 2024 | 230.55 | 230.55 | 228.15 | 228.55 | 228.02 | - |
| 08 Feb 2024 | 229.15 | 230.90 | 228.80 | 230.90 | 230.36 | - |
| 07 Feb 2024 | 226.65 | 231.55 | 226.65 | 231.10 | 230.56 | - |
| 06 Feb 2024 | 226.25 | 228.05 | 226.25 | 227.70 | 227.17 | 140 |
| 05 Feb 2024 | 226.25 | 226.70 | 226.25 | 226.35 | 225.82 | - |
| 02 Feb 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.43 | - |
| 01 Feb 2024 | 221.35 | 222.40 | 221.35 | 221.60 | 221.08 | - |
| 31 Jan 2024 | 224.10 | 225.95 | 224.10 | 225.95 | 225.42 | 111 |
| 30 Jan 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 222.13 | - |
| 29 Jan 2024 | 221.75 | 221.75 | 221.75 | 221.75 | 221.23 | - |
| 26 Jan 2024 | 222.30 | 223.10 | 222.30 | 223.05 | 222.53 | - |
| 25 Jan 2024 | 218.30 | 223.45 | 218.30 | 223.45 | 222.93 | - |
| 24 Jan 2024 | 217.70 | 219.05 | 217.70 | 218.05 | 217.54 | - |
| 23 Jan 2024 | 216.30 | 218.15 | 216.30 | 218.10 | 217.59 | - |
| 22 Jan 2024 | 213.75 | 218.05 | 213.75 | 217.75 | 217.24 | - |
| 19 Jan 2024 | 214.50 | 216.45 | 214.50 | 216.45 | 215.94 | 47 |
| 18 Jan 2024 | 208.10 | 213.75 | 208.10 | 213.75 | 213.25 | 20 |
| 17 Jan 2024 | 207.00 | 209.05 | 207.00 | 208.45 | 207.96 | - |
| 16 Jan 2024 | 205.10 | 207.40 | 205.10 | 207.40 | 206.91 | - |
| 15 Jan 2024 | 204.95 | 204.95 | 204.95 | 204.95 | 204.47 | - |
| 12 Jan 2024 | 206.05 | 206.05 | 204.95 | 204.95 | 204.47 | - |
| 11 Jan 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 205.62 | - |
| 10 Jan 2024 | 206.30 | 207.50 | 206.30 | 207.40 | 206.91 | - |
| 09 Jan 2024 | 207.20 | 207.75 | 206.20 | 206.20 | 205.72 | - |
| 08 Jan 2024 | 202.75 | 205.30 | 202.65 | 205.30 | 204.82 | 8 |
| 05 Jan 2024 | 200.50 | 202.95 | 199.70 | 202.55 | 202.08 | 16 |
| 04 Jan 2024 | 199.92 | 201.25 | 199.92 | 201.25 | 200.78 | - |
| 03 Jan 2024 | 201.50 | 201.50 | 200.40 | 200.95 | 200.48 | - |
| 02 Jan 2024 | 203.85 | 204.65 | 202.65 | 202.65 | 202.18 | - |
| 29 Dec 2023 | 201.80 | 201.80 | 201.80 | 201.80 | 201.33 | - |
| 28 Dec 2023 | 201.20 | 201.75 | 201.20 | 201.75 | 201.28 | - |
| 27 Dec 2023 | 201.85 | 203.65 | 200.80 | 201.25 | 200.78 | 3 |
| 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 | 201.35 | 201.35 | 201.35 | 201.35 | 200.88 | - |
| 19 Dec 2023 | 202.55 | 202.55 | 202.55 | 202.55 | 202.08 | - |
| 18 Dec 2023 | 202.20 | 203.20 | 202.20 | 203.20 | 202.72 | 25 |
| 15 Dec 2023 | 199.76 | 202.90 | 199.76 | 202.80 | 202.33 | - |
| 14 Dec 2023 | 200.25 | 200.25 | 198.70 | 198.70 | 198.23 | - |
| 13 Dec 2023 | 200.50 | 200.50 | 199.56 | 200.15 | 199.68 | - |
| 12 Dec 2023 | 200.25 | 201.10 | 199.90 | 201.10 | 200.63 | - |
| 11 Dec 2023 | 193.84 | 201.65 | 193.70 | 201.65 | 201.18 | 3 |
| 08 Dec 2023 | 192.18 | 194.22 | 192.18 | 194.22 | 193.77 | - |
| *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.