MS&AD Insurance Group Holdings, Inc. (FRA:59M)
Germany · Delayed Price · Currency is EUR 22.00
-0.20 (-0.90%)
At close: Mar 27, 2026
FRA:59M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Mar 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Mar 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Mar 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Mar 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.98% | - |
| Mar 2, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -0.85% | 6 |
| Feb 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Feb 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Feb 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Feb 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Feb 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Feb 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Feb 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Feb 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Feb 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Feb 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Feb 2, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 120 |
| Jan 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Jan 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jan 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |