MS&AD Insurance Group Holdings, Inc. (FRA:59M)
Germany · Delayed Price · Currency is EUR 19.10
+0.40 (2.14%)
At close: Nov 28, 2025
FRA:59M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Nov 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Nov 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Nov 21, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 2.15% | 240 |
| Nov 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Nov 19, 2025 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | 4.44% | 100 |
| Nov 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Nov 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Nov 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Nov 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Nov 7, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | 3.39% | 112 |
| Nov 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Nov 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Oct 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 7 |
| Oct 29, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 200 |
| Oct 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Oct 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 21, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Oct 20, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 4.97% | - |
| Oct 17, 2025 | 18.30 | 18.30 | 17.90 | 18.10 | 18.10 | -3.72% | - |
| Oct 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 15, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 2.70% | - |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 10, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 9, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -0.53% | - |
| Oct 8, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.62% | - |
| Oct 7, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Oct 6, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 2, 2025 | 18.90 | 19.10 | 18.60 | 18.80 | 18.80 | -2.59% | 3 |
| Oct 1, 2025 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 1.58% | - |
| Sep 30, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 1.60% | - |
| Sep 29, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -3.11% | 510 |
| Sep 26, 2025 | 19.20 | 19.70 | 19.20 | 19.30 | 18.86 | 2.12% | 3 |
| Sep 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.47 | -2.07% | - |
| Sep 24, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 18.86 | -1.53% | - |
| Sep 23, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.15 | 0.51% | 260 |
| Sep 22, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.05 | 0.52% | 250 |
| Sep 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.95 | -1.02% | - |