Marriott International, Inc. (ETR:MAQ)
Germany · Delayed Price · Currency is EUR 289.90
+0.80 (0.28%)
At close: Sep 3, 2026
ETR:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 6, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 326.64 | -3.88% | - |
| Jun 8, 2026 | 341.00 | 341.00 | 340.50 | 340.50 | 339.81 | -0.01% | 33 |
| Jun 5, 2026 | 341.35 | 341.35 | 340.55 | 340.55 | 339.86 | 3.59% | 15 |
| Jun 4, 2026 | 328.75 | 328.75 | 328.75 | 328.75 | 328.09 | 1.51% | - |
| Jun 3, 2026 | 323.85 | 323.85 | 323.85 | 323.85 | 323.20 | 0.03% | - |
| Jun 2, 2026 | 322.90 | 323.75 | 322.90 | 323.75 | 323.10 | 0.57% | 1 |
| Jun 1, 2026 | 322.45 | 322.45 | 321.90 | 321.90 | 321.25 | -0.98% | 8 |
| May 29, 2026 | 333.50 | 333.50 | 325.10 | 325.10 | 324.44 | -1.83% | 115 |
| May 28, 2026 | 331.30 | 331.30 | 331.15 | 331.15 | 330.48 | 0.33% | 3 |
| May 27, 2026 | 322.80 | 330.05 | 322.80 | 330.05 | 329.38 | 3.01% | 30 |
| May 26, 2026 | 320.00 | 322.25 | 319.20 | 320.40 | 319.75 | 0.91% | 65 |
| May 22, 2026 | 317.50 | 317.50 | 317.50 | 317.50 | 316.86 | 0.82% | - |
| May 21, 2026 | 320.80 | 320.80 | 315.55 | 315.55 | 314.29 | -0.24% | 15 |
| May 20, 2026 | 314.90 | 316.30 | 314.90 | 316.30 | 315.03 | 1.54% | 36 |
| Apr 17, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 310.25 | 0.89% | 5 |