Marriott International, Inc. (ETR:MAQ)
Germany · Delayed Price · Currency is EUR 334.90
+5.35 (1.62%)
At close: Oct 14, 2026
ETR:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 331.20 | 336.45 | 331.15 | 334.90 | 334.90 | 1.62% | 20 |
| Oct 13, 2026 | 331.50 | 331.50 | 329.55 | 329.55 | 329.55 | -0.29% | - |
| Oct 12, 2026 | 327.20 | 330.50 | 325.55 | 330.50 | 330.50 | 1.52% | 5 |
| Oct 9, 2026 | 321.35 | 325.55 | 321.35 | 325.55 | 325.55 | 1.72% | 11 |
| Oct 8, 2026 | 318.40 | 320.05 | 317.05 | 320.05 | 320.05 | 0.08% | - |
| Oct 7, 2026 | 321.85 | 321.85 | 319.80 | 319.80 | 319.80 | -0.33% | - |
| Oct 6, 2026 | 317.75 | 320.85 | 316.20 | 320.85 | 320.85 | 1.21% | 12 |
| Oct 5, 2026 | 319.90 | 319.90 | 317.00 | 317.00 | 317.00 | -0.36% | - |
| Oct 2, 2026 | 316.05 | 318.15 | 316.05 | 318.15 | 318.15 | 1.39% | - |
| Oct 1, 2026 | 314.90 | 315.95 | 313.80 | 313.80 | 313.80 | -0.88% | 22 |
| Sep 30, 2026 | 318.80 | 318.80 | 316.60 | 316.60 | 316.60 | 0.62% | - |
| Sep 29, 2026 | 314.50 | 316.40 | 314.50 | 314.65 | 314.65 | 0.61% | - |
| Sep 28, 2026 | 308.90 | 312.75 | 308.90 | 312.75 | 312.75 | 2.26% | 11 |
| Sep 25, 2026 | 309.25 | 309.95 | 305.85 | 305.85 | 305.85 | -0.78% | 6 |
| 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% | - |