Marriott International, Inc. (ETR:MAQ)
Germany · Delayed Price · Currency is EUR 309.85
+2.35 (0.76%)
At close: Sep 24, 2026
ETR:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 308.50 | 309.85 | 308.25 | 308.25 | 308.25 | 0.24% | 1 |
| Sep 23, 2026 | 305.35 | 307.50 | 304.40 | 307.50 | 307.50 | 2.43% | - |
| Sep 22, 2026 | 299.65 | 300.35 | 299.65 | 300.20 | 300.20 | 1.47% | 4 |
| Sep 21, 2026 | 296.30 | 296.30 | 295.85 | 295.85 | 295.85 | 0.97% | 7 |
| Sep 18, 2026 | 290.10 | 293.00 | 290.10 | 293.00 | 293.00 | 0.45% | 30 |
| Sep 17, 2026 | 293.00 | 294.30 | 291.70 | 291.70 | 291.70 | -0.07% | - |
| Sep 16, 2026 | 292.25 | 293.55 | 291.90 | 291.90 | 291.90 | 0.02% | - |
| Sep 15, 2026 | 293.20 | 294.00 | 291.85 | 291.85 | 291.85 | 0.55% | 6 |
| Sep 14, 2026 | 290.30 | 290.70 | 290.25 | 290.25 | 290.25 | 0.33% | - |
| Sep 11, 2026 | 284.35 | 289.30 | 284.35 | 289.30 | 289.30 | 1.44% | 2 |
| Sep 10, 2026 | 286.25 | 286.25 | 284.90 | 285.20 | 285.20 | 1.12% | 1 |
| Sep 9, 2026 | 282.70 | 282.70 | 281.70 | 282.05 | 282.05 | -0.67% | - |
| Sep 8, 2026 | 287.30 | 287.65 | 283.95 | 283.95 | 283.95 | -0.98% | - |
| Sep 7, 2026 | 286.80 | 286.80 | 286.75 | 286.75 | 286.75 | -0.76% | - |
| Sep 4, 2026 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | -0.33% | - |
| Sep 3, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 0.28% | - |
| Sep 2, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | -5.31% | - |
| Aug 28, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | -0.28% | - |
| Aug 27, 2026 | 306.15 | 306.15 | 306.15 | 306.15 | 306.15 | -0.47% | - |
| Aug 26, 2026 | 310.20 | 311.10 | 307.00 | 307.60 | 307.60 | -0.03% | 7 |
| Aug 25, 2026 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | 0.05% | - |
| Aug 24, 2026 | 312.05 | 312.05 | 307.55 | 307.55 | 307.55 | -2.80% | 6 |
| Aug 20, 2026 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | 2.02% | 1 |
| Aug 19, 2026 | 317.55 | 317.55 | 310.75 | 310.75 | 310.12 | -0.26% | 10 |
| Aug 18, 2026 | 311.55 | 311.55 | 311.55 | 311.55 | 310.92 | 1.56% | 65 |
| Aug 17, 2026 | 308.05 | 308.05 | 306.75 | 306.75 | 306.13 | -0.54% | 8 |
| Aug 14, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 307.78 | 0.88% | - |
| Aug 12, 2026 | 305.70 | 305.70 | 305.70 | 305.70 | 305.08 | -1.77% | 1 |
| Aug 10, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 310.57 | 0.58% | 6 |
| Aug 7, 2026 | 309.00 | 309.40 | 309.00 | 309.40 | 308.78 | - | 16 |
| Aug 6, 2026 | 304.75 | 310.00 | 304.75 | 309.40 | 308.78 | 4.37% | 33 |
| Aug 4, 2026 | 304.65 | 304.65 | 296.45 | 296.45 | 295.85 | -1.82% | 84 |
| Aug 3, 2026 | 301.95 | 301.95 | 301.95 | 301.95 | 301.34 | -9.43% | 16 |
| Jul 30, 2026 | 333.40 | 333.40 | 333.40 | 333.40 | 332.73 | -0.09% | 10 |
| Jul 29, 2026 | 333.70 | 333.70 | 333.70 | 333.70 | 333.03 | 0.32% | - |
| Jul 28, 2026 | 332.65 | 332.65 | 332.65 | 332.65 | 331.98 | -0.63% | - |
| Jul 27, 2026 | 334.75 | 334.75 | 334.75 | 334.75 | 334.08 | 1.69% | 6 |
| Jul 24, 2026 | 328.00 | 329.20 | 328.00 | 329.20 | 328.54 | 3.18% | 9 |
| Jul 23, 2026 | 319.05 | 319.05 | 319.05 | 319.05 | 318.41 | -1.12% | - |
| Jul 22, 2026 | 322.65 | 322.65 | 322.65 | 322.65 | 322.00 | -0.14% | - |
| Jul 21, 2026 | 322.55 | 323.10 | 322.55 | 323.10 | 322.45 | 0.42% | 6 |
| Jul 20, 2026 | 321.75 | 321.75 | 321.75 | 321.75 | 321.10 | 0.58% | - |
| Jul 17, 2026 | 323.40 | 323.40 | 319.90 | 319.90 | 319.26 | -1.78% | 59 |
| Jul 16, 2026 | 325.70 | 325.70 | 325.70 | 325.70 | 325.04 | 0.54% | - |
| Jul 15, 2026 | 323.95 | 323.95 | 323.95 | 323.95 | 323.30 | 2.14% | - |
| Jul 14, 2026 | 317.15 | 317.15 | 317.15 | 317.15 | 316.51 | -2.08% | - |
| Jul 13, 2026 | 323.90 | 323.90 | 323.90 | 323.90 | 323.25 | -3.62% | - |
| Jul 9, 2026 | 336.05 | 336.05 | 336.05 | 336.05 | 335.37 | 2.56% | 22 |
| Jul 8, 2026 | 327.65 | 327.65 | 327.65 | 327.65 | 326.99 | -1.75% | - |
| Jul 7, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 332.83 | 1.89% | - |