Marriott International, Inc. (ETR:MAQ)
Germany · Delayed Price · Currency is EUR 329.20
+10.15 (3.18%)
At close: Jul 24, 2026
ETR:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 328.00 | 329.20 | 328.00 | 329.20 | 329.20 | 3.18% | 9 |
| Jul 23, 2026 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | -1.12% | - |
| Jul 22, 2026 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | -0.14% | - |
| Jul 21, 2026 | 322.55 | 323.10 | 322.55 | 323.10 | 323.10 | 0.42% | 6 |
| Jul 20, 2026 | 321.75 | 321.75 | 321.75 | 321.75 | 321.75 | 0.58% | - |
| Jul 17, 2026 | 323.40 | 323.40 | 319.90 | 319.90 | 319.90 | -1.78% | 59 |
| Jul 16, 2026 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | 0.54% | - |
| Jul 15, 2026 | 323.95 | 323.95 | 323.95 | 323.95 | 323.95 | 2.14% | - |
| Jul 14, 2026 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | -2.08% | - |
| Jul 13, 2026 | 323.90 | 323.90 | 323.90 | 323.90 | 323.90 | -3.62% | - |
| Jul 9, 2026 | 336.05 | 336.05 | 336.05 | 336.05 | 336.05 | 2.56% | 22 |
| Jul 8, 2026 | 327.65 | 327.65 | 327.65 | 327.65 | 327.65 | -1.75% | - |
| Jul 7, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 1.89% | - |
| Jul 6, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | -3.88% | - |
| Jun 8, 2026 | 341.00 | 341.00 | 340.50 | 340.50 | 340.50 | -0.01% | 33 |
| Jun 5, 2026 | 341.35 | 341.35 | 340.55 | 340.55 | 340.55 | 3.59% | 15 |
| Jun 4, 2026 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | 1.51% | - |
| Jun 3, 2026 | 323.85 | 323.85 | 323.85 | 323.85 | 323.85 | 0.03% | - |
| Jun 2, 2026 | 322.90 | 323.75 | 322.90 | 323.75 | 323.75 | 0.57% | 1 |
| Jun 1, 2026 | 322.45 | 322.45 | 321.90 | 321.90 | 321.90 | -0.98% | 8 |
| May 29, 2026 | 333.50 | 333.50 | 325.10 | 325.10 | 325.10 | -1.83% | 115 |
| May 28, 2026 | 331.30 | 331.30 | 331.15 | 331.15 | 331.15 | 0.33% | 3 |
| May 27, 2026 | 322.80 | 330.05 | 322.80 | 330.05 | 330.05 | 3.01% | 30 |
| May 26, 2026 | 320.00 | 322.25 | 319.20 | 320.40 | 320.40 | 0.91% | 65 |
| May 22, 2026 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 0.82% | - |
| May 21, 2026 | 320.80 | 320.80 | 315.55 | 315.55 | 314.92 | -0.24% | 15 |
| May 20, 2026 | 314.90 | 316.30 | 314.90 | 316.30 | 315.67 | 1.54% | 36 |
| Apr 17, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 310.88 | 0.89% | 5 |
| Apr 16, 2026 | 308.75 | 308.75 | 308.75 | 308.75 | 308.13 | 0.41% | - |
| Apr 15, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 306.89 | 2.24% | - |
| Apr 13, 2026 | 300.00 | 300.75 | 300.00 | 300.75 | 300.15 | -0.45% | 6 |
| Apr 10, 2026 | 303.25 | 303.25 | 302.10 | 302.10 | 301.50 | 1.82% | 3 |
| Apr 9, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.11 | 3.25% | 11 |
| Apr 7, 2026 | 289.25 | 289.25 | 287.35 | 287.35 | 286.78 | -0.21% | 20 |
| Apr 2, 2026 | 287.95 | 287.95 | 287.95 | 287.95 | 287.38 | 1.44% | - |
| Apr 1, 2026 | 283.85 | 283.85 | 283.85 | 283.85 | 283.28 | 1.21% | - |
| Mar 31, 2026 | 280.45 | 280.45 | 280.45 | 280.45 | 279.89 | 1.61% | - |
| Mar 30, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.45 | -0.41% | 17 |
| Mar 27, 2026 | 279.10 | 279.10 | 277.15 | 277.15 | 276.60 | -1.70% | 31 |
| Mar 26, 2026 | 281.95 | 281.95 | 281.95 | 281.95 | 281.39 | 0.18% | - |
| Mar 25, 2026 | 281.45 | 281.45 | 281.45 | 281.45 | 280.89 | 0.48% | - |
| Mar 24, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 279.54 | 0.92% | - |
| Mar 20, 2026 | 278.70 | 279.20 | 277.55 | 277.55 | 277.00 | -0.57% | 300 |
| Mar 19, 2026 | 279.15 | 279.15 | 279.15 | 279.15 | 278.59 | -1.88% | - |
| Mar 18, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 283.93 | -0.19% | - |
| Mar 17, 2026 | 284.35 | 285.05 | 284.35 | 285.05 | 284.48 | 2.41% | 34 |
| Mar 16, 2026 | 278.35 | 278.35 | 278.35 | 278.35 | 277.79 | 0.74% | - |
| Mar 13, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 275.75 | -0.32% | - |
| Mar 12, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 276.65 | -1.14% | - |
| Mar 11, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 279.84 | - | - |