MS&AD Insurance Group Holdings, Inc. (FRA:59M)
Germany · Delayed Price · Currency is EUR 22.76
0.00 (0.00%)
Last updated: Jun 2, 2026, 5:15 PM CET
FRA:59M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 22.77 | 22.77 | 22.76 | 22.76 | 22.76 | -1.04% | - |
| May 29, 2026 | 22.91 | 23.00 | 22.76 | 23.00 | 23.00 | 1.01% | - |
| May 28, 2026 | 22.52 | 22.77 | 22.52 | 22.77 | 22.77 | -0.09% | - |
| May 27, 2026 | 22.76 | 22.79 | 22.76 | 22.79 | 22.79 | 0.13% | - |
| May 26, 2026 | 22.33 | 22.76 | 22.27 | 22.76 | 22.76 | 1.97% | - |
| May 25, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.72% | - |
| May 22, 2026 | 22.58 | 22.71 | 22.58 | 22.71 | 22.71 | -3.40% | - |
| May 21, 2026 | 23.01 | 23.51 | 23.01 | 23.51 | 23.51 | -2.04% | - |
| May 20, 2026 | 23.58 | 24.00 | 23.58 | 24.00 | 24.00 | -0.95% | - |
| May 19, 2026 | 24.09 | 24.23 | 23.90 | 24.23 | 24.23 | 1.55% | - |
| May 18, 2026 | 23.55 | 23.86 | 23.55 | 23.86 | 23.86 | 1.40% | - |
| May 15, 2026 | 23.54 | 23.54 | 23.42 | 23.53 | 23.53 | -1.42% | - |
| May 14, 2026 | 23.59 | 23.87 | 23.51 | 23.87 | 23.87 | 1.23% | - |
| May 13, 2026 | 23.49 | 24.08 | 23.49 | 23.58 | 23.58 | 3.69% | 800 |
| May 12, 2026 | 22.75 | 22.81 | 22.74 | 22.74 | 22.74 | 0.22% | - |
| May 11, 2026 | 21.48 | 22.69 | 21.48 | 22.69 | 22.69 | 6.23% | - |
| May 8, 2026 | 21.24 | 22.06 | 21.24 | 21.36 | 21.36 | -1.70% | 3 |
| May 7, 2026 | 21.36 | 22.10 | 21.36 | 21.73 | 21.73 | -1.54% | 471 |
| May 6, 2026 | 21.84 | 22.07 | 21.84 | 22.07 | 22.07 | 1.85% | - |
| May 5, 2026 | 21.80 | 21.80 | 21.67 | 21.67 | 21.67 | -0.60% | - |
| May 4, 2026 | 21.90 | 21.90 | 21.50 | 21.80 | 21.80 | 0.37% | - |
| Apr 30, 2026 | 21.30 | 21.72 | 21.26 | 21.72 | 21.72 | 4.17% | - |
| Apr 29, 2026 | 20.91 | 20.91 | 20.85 | 20.85 | 20.85 | -0.67% | - |
| Apr 28, 2026 | 21.30 | 21.32 | 20.99 | 20.99 | 20.99 | 1.45% | - |
| Apr 27, 2026 | 20.77 | 20.77 | 20.69 | 20.69 | 20.69 | -1.00% | - |
| Apr 24, 2026 | 20.99 | 20.99 | 20.88 | 20.90 | 20.90 | -1.32% | - |
| Apr 23, 2026 | 21.23 | 21.23 | 21.13 | 21.18 | 21.18 | -0.09% | - |
| 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 | 1.02% | - |
| 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% | - |