MS&AD Insurance Group Holdings, Inc. (FRA:59M)
Germany · Delayed Price · Currency is EUR 21.18
-0.02 (-0.09%)
Last updated: Apr 23, 2026, 5:15 PM CET
FRA:59M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.23 | 21.23 | 21.13 | 21.13 | - | -0.33% | - |
| Apr 22, 2026 | 21.32 | 21.32 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 21, 2026 | 21.35 | 21.35 | 21.20 | 21.20 | 21.20 | -0.05% | - |
| Apr 20, 2026 | 21.37 | 21.37 | 21.21 | 21.21 | 21.21 | -2.53% | - |
| Apr 17, 2026 | 21.54 | 21.76 | 21.41 | 21.76 | 21.76 | 1.59% | - |
| Apr 16, 2026 | 21.75 | 21.75 | 21.42 | 21.42 | 21.42 | 1.04% | - |
| Apr 15, 2026 | 21.36 | 21.43 | 21.20 | 21.20 | 21.20 | -1.67% | - |
| Apr 14, 2026 | 21.53 | 21.56 | 21.46 | 21.56 | 21.56 | -0.23% | - |
| Apr 13, 2026 | 21.65 | 21.65 | 21.61 | 21.61 | 21.61 | -0.05% | - |
| Apr 10, 2026 | 21.50 | 21.66 | 21.50 | 21.62 | 21.62 | -1.41% | - |
| Apr 9, 2026 | 22.14 | 22.14 | 21.86 | 21.93 | 21.93 | -1.35% | - |
| Apr 8, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.63% | - |
| Apr 7, 2026 | 22.03 | 22.04 | 21.66 | 21.66 | 21.66 | -2.43% | - |
| Apr 2, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -2.63% | - |
| Apr 1, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 3.64% | - |
| Mar 31, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Mar 30, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | -0.90% | - |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | -2.63% | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | 5.56% | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.19 | 2.86% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | -3.67% | - |
| Mar 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.38 | 0.93% | - |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | -2.70% | - |
| Mar 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | 1.83% | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.38 | 1.87% | - |
| Mar 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | - | - |
| Mar 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | -0.93% | - |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | -0.92% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.38 | -2.68% | - |
| Mar 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.97 | 3.70% | - |
| Mar 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | -2.70% | - |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | -0.89% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.97 | 3.70% | - |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | -1.82% | - |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | -5.98% | - |
| Mar 2, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 22.95 | -0.85% | 6 |
| Feb 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.15 | 2.61% | - |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | 0.88% | - |
| Feb 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | - | - |
| Feb 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | -2.56% | - |
| Feb 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | - | - |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | 0.86% | - |
| Feb 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.76 | -0.85% | - |
| Feb 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | 1.74% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | 0.88% | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | - | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | - | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | - | - |
| Feb 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | 1.79% | - |